AEGISCHEM Historical Share Price Data

Aegis Logistics Ltd Share Price

AEGISCHEM

CMP as on 23-Feb-24 12:00
₹ 444

icon -3.75 | -0.84%

Open
₹ 448
Turnover(lac)
₹ 825
Prev. Close
₹ 447.60
Day's Vol (shares)
₹ 185,818
Day's Vol (shares)
₹ 441.00         ₹ 454.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Aegis Logistics Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Jan-2024386.7387.25382.85385.712191130074369.451710254.40-1.00
25-Jan-2024386.5391.85381.15388.4513668132252587.0516448110.701.95
29-Jan-2024388.5390377.15380.3511717111626440.5515339412.85-8.15
30-Jan-2024380381.2369.1370.21035596145208.4515371112.10-9.80
31-Jan-2024370.05380367.05377.6513222178403187.330342012.957.60
01-Feb-2024380408.7380388.9812291399684383.85107760828.708.90
02-Feb-2024390.05396372.1374.3534177351008608.135330223.90-15.70
05-Feb-2024377398.65374.5395.8533932395033865.839570024.1518.85
06-Feb-2024399.25407.7381.35387.552248126031974226206926.35-11.70
07-Feb-2024381.05388.25374.6376.118582164062217.9521451713.65-4.95
08-Feb-2024377.25385.95372.6380.51600113361409013232713.353.25
09-Feb-2024381.65383.55364.6373.8516249142015726.0514713618.95-7.80
12-Feb-2024374.95382.35363.05365.5517391117946251.513807219.30-9.40
13-Feb-2024361.1404361.1398.9993551602435716.4574176842.9037.80
14-Feb-2024391.1397383.1391.9533438294436300.517343013.900.85
15-Feb-2024392431.8392426.71360422000858992.7589776639.8034.70
16-Feb-2024441468.65429436.21798523475366314.6112570539.65-4.80
19-Feb-2024436.55471.9429.75468.2947541772311538.8574961942.1531.65
20-Feb-2024465471.5454.65465.4554359687942638.742143616.850.45
21-Feb-2024467.3470.1441452.9516869351087088.8536101529.10-14.35
22-Feb-2024452.95456.2440.05447.61003811913553512178516.15-5.35
23-Feb-2024447.9454441443.85516982817881.210174013.00-4.05