Aegis Logistics

Aegis Logistics Ltd Historical Data

NSEBSE

₹791.95

(-1.23%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	808.35	819.9	793.55	813.3	16,169	29,56,99,452.5	1,23,845
16-Oct-2025	813.3	818.3	797	802.85	10,715	17,67,32,583	79,699
17-Oct-2025	800	814	797.3	805.9	9,550	13,69,55,849.7	50,392
20-Oct-2025	805.9	811.85	798.55	802.1	10,098	14,84,70,329.45	64,592
21-Oct-2025	804.7	807.95	800.2	802.65	2,395	2,75,05,371.25	14,465
23-Oct-2025	805.35	806.5	795.2	798.55	8,567	12,79,02,118.85	61,574
24-Oct-2025	798.55	801.35	780.85	782.6	10,932	15,89,97,145.35	85,717
27-Oct-2025	788	813.65	784.3	807	19,453	33,93,87,372.95	1,16,134
28-Oct-2025	807	821.75	799	802.85	11,371	15,07,21,599.6	71,611
29-Oct-2025	800	803.3	784	785.35	15,990	25,13,84,433.95	1,64,920
30-Oct-2025	790	790	765.15	770.05	20,839	28,82,29,061.15	1,75,789
31-Oct-2025	771.6	773.45	743.1	750.15	31,578	40,79,88,788.65	3,46,057
03-Nov-2025	750.15	788	748.5	768.1	49,484	65,85,28,089.85	2,62,145
04-Nov-2025	773.2	776.5	759.7	763	15,624	19,50,34,004.35	1,24,600
06-Nov-2025	763	771.75	749.7	766.6	20,334	27,34,23,071.2	1,75,521
07-Nov-2025	770	786.5	755	761.35	52,638	1,15,84,66,309.7	3,70,167
10-Nov-2025	769	777.65	761.65	769.6	25,852	50,35,55,579.8	3,87,938
11-Nov-2025	776.6	790.75	767.05	780.05	27,403	63,45,23,426.45	5,00,364
12-Nov-2025	778.8	821.4	778.8	799.7	76,215	1,63,71,73,848.85	7,43,832
13-Nov-2025	803.8	807.95	788.5	801.8	46,909	56,87,76,471.2	3,48,616
14-Nov-2025	802.85	806.6	785.95	791.95	29,074	34,65,80,568.65	2,31,581

Aegis Logistics: Related NEWS

No Record Found

Invest wise with Expert advice