Aegis Logistics

Aegis Logistics Ltd Historical Data

NSEBSE

₹742.35

(-1.16%)

Dec 16, 2025|03:19:56 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	795	802.2	789.95	796.95	21,491	23,19,95,162.5	1,60,536
18-Nov-2025	797.6	800	786	790.9	18,149	18,32,67,911.15	1,44,345
19-Nov-2025	792.6	794.9	785	788.35	13,282	14,82,83,743.95	1,19,296
20-Nov-2025	788.9	789.05	773.55	777.55	10,469	15,67,70,346.65	1,07,372
21-Nov-2025	776.4	777.45	760.7	765.2	12,586	17,06,06,278.95	1,13,312
24-Nov-2025	764	774.7	757.3	762.2	20,271	40,24,97,991.2	3,18,228
25-Nov-2025	762.3	773.95	762.3	766.55	15,649	13,65,78,308.55	91,278
26-Nov-2025	766.55	771	757.65	761.5	16,288	14,52,53,268.25	1,10,480
27-Nov-2025	766	766.75	753.75	760.7	11,808	12,76,92,396.75	75,107
28-Nov-2025	760	769.4	749.5	763.65	15,822	21,42,94,287.75	1,22,368
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

Aegis Logistics: Related NEWS

No Record Found

Invest wise with Expert advice