Aegis Logistics

Aegis Logistics Ltd Historical Data

NSEBSE

₹800.95

(0.06%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	703	707.95	691.5	694	14,705	20,44,12,001.25	1,41,273
19-Aug-2025	700	703.7	692	697.5	10,739	15,11,57,123.6	98,185
20-Aug-2025	698.95	742	696.05	737.4	49,389	87,05,07,362.5	2,68,775
21-Aug-2025	740	744.75	730	741.15	11,961	18,11,61,251.65	73,083
22-Aug-2025	733	740	730.3	735.05	5,419	7,77,76,846.1	46,350
25-Aug-2025	733.5	739	723.6	725.2	7,371	12,88,76,706.35	1,02,482
26-Aug-2025	725	725.2	694.5	699.1	12,602	18,53,50,757	1,51,072
28-Aug-2025	701.95	703.3	689.55	694.7	11,211	12,80,02,063.1	68,244
29-Aug-2025	694.7	694.7	663	672.15	25,539	40,73,86,478.05	2,16,562
01-Sep-2025	673	699	672.6	694.95	14,483	15,91,18,136.15	71,494
02-Sep-2025	694.95	704.9	684.95	691.5	10,738	11,01,20,987.3	61,086
03-Sep-2025	690	704.5	686.15	701.7	8,099	10,79,02,497.8	61,989
04-Sep-2025	701.7	708.7	695	698.6	9,945	9,31,91,090.25	60,641
05-Sep-2025	698.6	711	698.55	707.35	9,360	10,33,50,387.85	74,216
08-Sep-2025	707	715.5	705	709.4	8,402	10,20,24,657.5	70,227
09-Sep-2025	703	712.5	700	702	15,049	14,38,91,507.05	1,19,984
10-Sep-2025	700.05	708.4	700	701.9	11,408	11,26,57,010.8	83,831
11-Sep-2025	704	725	700.7	714.85	19,530	32,99,36,426.45	2,03,365
12-Sep-2025	714.85	716.55	700.1	702.25	12,007	13,86,53,810.05	1,05,048
15-Sep-2025	703.4	774	701.35	758.9	1,46,001	3,68,06,56,045.05	6,48,338
16-Sep-2025	758.9	819.4	753	800.45	2,29,231	8,85,04,80,672.25	11,85,450
17-Sep-2025	800.45	807	782.8	800.95	45,974	1,18,51,70,258.05	3,11,318

Aegis Logistics: Related NEWS

No Record Found

Invest wise with Expert advice