tiprankstipranks
Trending News
More News >
Aegis Vopak Terminals Limited (IN:AEGISVOPAK)
:AEGISVOPAK
India Market
Advertisement

Aegis Vopak Terminals Limited (AEGISVOPAK) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
270.00
270.00
261.35
263.85
263.85
-3.17%
24,925
0.51
Oct 07, 2025
280.55
280.55
270.55
272.50
272.50
-2.87%
31,395
0.64
Oct 06, 2025
279.55
286.80
273.45
280.55
280.55
-1.06%
80,634
1.65
Oct 03, 2025
261.25
287.00
259.90
283.55
283.55
+8.54%
113,205
2.36
Oct 01, 2025
260.45
263.70
257.80
261.25
261.25
+0.60%
16,006
0.33
Sep 30, 2025
253.55
262.25
249.15
259.70
259.70
+3.12%
52,994
1.11
Sep 29, 2025
241.15
254.85
240.95
251.85
251.85
+3.28%
54,809
1.14
Sep 26, 2025
243.05
246.30
233.85
243.85
243.85
+0.56%
32,721
0.67
Sep 25, 2025
238.35
245.35
235.70
242.50
242.50
+1.46%
10,879
0.21
Sep 24, 2025
248.80
248.80
238.10
239.00
239.00
-3.26%
28,903
0.56
Sep 23, 2025
249.25
251.10
242.50
247.05
247.05
-0.86%
21,490
0.42
Sep 22, 2025
239.00
250.60
239.00
249.20
249.20
+2.98%
27,695
0.52
Sep 19, 2025
242.90
245.40
238.85
242.00
242.00
+1.04%
14,863
0.27
Sep 18, 2025
245.90
245.95
230.35
239.50
239.50
-1.88%
59,093
1.05
Sep 17, 2025
248.50
250.20
243.05
244.10
244.10
-1.81%
11,011
0.19
Sep 16, 2025
253.90
253.90
247.45
248.60
248.60
-1.19%
47,256
0.83
Sep 15, 2025
246.70
254.25
244.55
251.60
251.60
+1.47%
21,590
0.38
Sep 12, 2025
251.45
253.45
246.25
247.95
247.95
-0.16%
7,828
0.13
Sep 11, 2025
249.80
254.00
247.30
248.35
248.35
-0.50%
11,961
0.20
Sep 10, 2025
246.95
254.00
240.00
249.60
249.60
+3.01%
33,353
0.53
Sep 09, 2025
245.00
246.90
241.60
242.30
242.30
-1.56%
11,954
0.18
Sep 08, 2025
242.10
250.75
236.25
246.15
246.15
+3.73%
49,181
0.71
Sep 05, 2025
241.00
243.05
236.25
237.30
237.30
-1.82%
18,524
0.26
Sep 04, 2025
243.65
246.50
240.00
241.70
241.70
-0.33%
23,063
0.30
Sep 03, 2025
245.00
247.60
241.50
242.50
242.50
-0.57%
12,873
0.15
Sep 02, 2025
241.15
248.30
241.15
243.90
243.90
-0.12%
13,095
0.14
Sep 01, 2025
245.00
250.45
240.30
244.20
244.20
-1.11%
12,634
Aug 29, 2025
248.60
249.85
245.30
246.95
246.95
+0.08%
8,489
Aug 28, 2025
252.25
252.95
245.30
246.75
246.75
-3.35%
33,765
Aug 26, 2025
255.05
259.95
243.70
255.30
255.30
-1.31%
19,312
Aug 25, 2025
252.55
260.70
248.65
258.70
258.70
+2.31%
19,608
Aug 22, 2025
258.15
258.15
249.05
252.85
252.85
+0.52%
11,015
Aug 21, 2025
248.95
263.75
248.95
251.55
251.55
-0.46%
44,080
Aug 20, 2025
251.90
254.40
246.65
252.70
252.70
+0.52%
25,196
Aug 19, 2025
244.65
251.90
244.35
251.40
251.40
+2.76%
45,151
Aug 18, 2025
239.75
247.70
239.75
244.65
244.65
+2.11%
11,913
Aug 14, 2025
247.40
247.40
238.20
239.60
239.60
-2.26%
12,368
Aug 13, 2025
252.50
252.50
241.60
245.15
245.15
-0.61%
15,501
Aug 12, 2025
241.35
247.85
238.55
246.65
246.65
+2.79%
16,752
Aug 11, 2025
250.00
250.00
238.00
239.95
239.95
-2.76%
21,169
Aug 08, 2025
242.30
249.75
235.00
246.75
246.75
+2.26%
70,312
Aug 07, 2025
243.05
252.00
235.10
241.30
241.30
-1.05%
51,741
Aug 06, 2025
248.00
249.45
240.20
243.85
243.85
-1.12%
23,743
Aug 05, 2025
256.95
258.50
244.30
246.60
246.60
-2.16%
39,952
Aug 04, 2025
235.00
252.05
226.45
252.05
252.05
+9.99%
71,961
Aug 01, 2025
238.25
240.25
227.35
229.15
229.15
-4.30%
24,009
Jul 31, 2025
247.50
247.50
237.50
239.45
239.45
-3.25%
27,374
Jul 30, 2025
244.15
249.85
241.85
247.50
247.50
+2.70%
32,051
Jul 29, 2025
246.65
247.65
238.55
241.00
241.00
-2.92%
59,102
Jul 28, 2025
256.05
256.10
244.50
248.25
248.25
-3.55%
45,618
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis