Aegis Logistics

Aegis Logistics Ltd Historical Data

NSEBSE

₹708.8

(0.72%)

Dec 31, 2025|09:08:01 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	768	776.8	763.6	767.45	16,272	26,96,48,842.05	2,47,199
02-Dec-2025	767.45	782.35	767.1	774.05	24,223	27,77,95,595.95	1,63,342
03-Dec-2025	770.2	779	763.15	769.3	20,270	38,50,24,524.2	3,89,345
04-Dec-2025	767.2	771.65	757.2	761.35	12,561	12,01,35,673.7	82,341
05-Dec-2025	761.5	763.5	737.4	740.95	17,899	19,90,62,188.95	1,39,377
08-Dec-2025	741.95	748.85	722.2	729.9	19,168	22,38,54,828.15	1,44,338
09-Dec-2025	730	755.8	722.7	752.65	29,377	41,06,53,406.3	2,32,533
10-Dec-2025	750	754.2	735.25	737.45	14,423	11,54,50,803.5	76,567
11-Dec-2025	737.45	743	730.05	734.55	12,856	8,17,64,206.65	46,369
12-Dec-2025	742.45	761.95	738.25	750.7	20,941	24,71,64,832.95	1,09,247
15-Dec-2025	746.2	755	743.15	751.05	8,834	7,36,89,754.3	50,407
16-Dec-2025	747	751.4	734.7	741.3	12,112	11,03,70,988.25	85,779
17-Dec-2025	745.7	748.9	726.55	730.8	11,197	8,67,50,277.4	55,521
18-Dec-2025	734.95	734.95	726.1	729.7	10,781	5,75,29,091.2	39,360
19-Dec-2025	729.7	739	725.9	736.25	11,381	10,77,01,768.85	80,657
22-Dec-2025	736.25	742	730.7	736.95	12,738	11,23,97,245.2	78,618
23-Dec-2025	739	742	730.55	734.45	7,374	8,03,01,285.4	55,927
24-Dec-2025	735.8	739.25	725	725.95	6,551	7,94,52,142.55	58,881
26-Dec-2025	725.5	731	720.05	720.8	7,695	8,54,37,017.15	55,855
29-Dec-2025	728	739.3	710.15	712.2	14,576	19,30,76,995.75	75,607
30-Dec-2025	716.6	716.6	702	703.7	14,452	13,94,19,392.95	1,01,211

Aegis Logistics: Related NEWS

No Record Found

Invest wise with Expert advice