AEGISVOPAK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 161.65 | 171.00 | 171.12 | 158.00 | 955701 | -5.96% |
| 27 Mar 2026 | 171.89 | 173.91 | 175.31 | 166.20 | 1359250 | -1.95% |
| 25 Mar 2026 | 175.31 | 178.40 | 179.49 | 173.90 | 1326079 | -1.33% |
| 24 Mar 2026 | 177.67 | 177.70 | 179.90 | 170.30 | 996503 | 1.33% |
| 23 Mar 2026 | 175.34 | 176.50 | 181.21 | 168.18 | 3114072 | -1.79% |
| 20 Mar 2026 | 178.54 | 179.00 | 181.58 | 175.52 | 352156 | 1.31% |
| 19 Mar 2026 | 176.24 | 185.56 | 186.76 | 171.67 | 809721 | -6.89% |
| 18 Mar 2026 | 189.28 | 192.00 | 194.19 | 188.05 | 444167 | -1.32% |
| 17 Mar 2026 | 191.82 | 189.59 | 194.60 | 189.25 | 378930 | 1.52% |
| 16 Mar 2026 | 188.95 | 192.25 | 193.74 | 183.01 | 661632 | -2.00% |
| 13 Mar 2026 | 192.81 | 193.47 | 195.55 | 191.70 | 339721 | -0.34% |
| 12 Mar 2026 | 193.47 | 191.51 | 198.00 | 189.00 | 522560 | 0.10% |
| 11 Mar 2026 | 193.27 | 194.69 | 199.09 | 191.29 | 529991 | -0.43% |
| 10 Mar 2026 | 194.10 | 196.85 | 196.85 | 189.10 | 765034 | 0.89% |
| 09 Mar 2026 | 192.38 | 198.65 | 200.05 | 189.65 | 923725 | -3.63% |
| 06 Mar 2026 | 199.62 | 185.05 | 202.00 | 184.80 | 2414363 | 5.73% |
| 05 Mar 2026 | 188.80 | 199.00 | 203.99 | 184.20 | 3496317 | -5.15% |
| 04 Mar 2026 | 199.06 | 215.00 | 216.15 | 198.00 | 1142181 | -8.07% |
| 02 Mar 2026 | 216.53 | 220.06 | 223.87 | 213.21 | 554672 | -5.06% |
| 27 Feb 2026 | 228.07 | 230.01 | 232.84 | 227.50 | 436751 | -2.69% |
| 26 Feb 2026 | 234.38 | 235.00 | 237.34 | 230.02 | 497775 | -0.56% |
| 25 Feb 2026 | 235.69 | 225.00 | 240.01 | 224.52 | 1438355 | 3.46% |
| 24 Feb 2026 | 227.80 | 225.20 | 230.79 | 222.00 | 991076 | -0.54% |
| 23 Feb 2026 | 229.03 | 214.24 | 231.85 | 213.40 | 5491670 | 8.66% |
| 20 Feb 2026 | 210.78 | 214.81 | 216.64 | 208.36 | 735804 | -1.88% |
| 19 Feb 2026 | 214.82 | 221.99 | 221.99 | 212.50 | 542436 | -2.75% |
| 18 Feb 2026 | 220.89 | 218.50 | 222.41 | 216.20 | 272036 | 0.60% |
| 17 Feb 2026 | 219.57 | 207.99 | 222.65 | 206.40 | 2066229 | 6.10% |
| 16 Feb 2026 | 206.94 | 211.37 | 214.10 | 205.76 | 600543 | -3.41% |
| 13 Feb 2026 | 214.25 | 212.00 | 217.14 | 204.50 | 674274 | 0.58% |
| 12 Feb 2026 | 213.01 | 217.55 | 218.95 | 211.68 | 332567 | -2.79% |
| 11 Feb 2026 | 219.12 | 222.13 | 222.13 | 217.36 | 211207 | -0.58% |
| 10 Feb 2026 | 220.40 | 219.00 | 222.74 | 219.00 | 257651 | 0.70% |
| 09 Feb 2026 | 218.86 | 218.49 | 220.89 | 214.28 | 508477 | 0.48% |
| 06 Feb 2026 | 217.81 | 225.00 | 225.29 | 215.00 | 830016 | -4.84% |
| 05 Feb 2026 | 228.89 | 227.60 | 234.00 | 222.89 | 1294436 | 0.10% |
| 04 Feb 2026 | 228.66 | 223.55 | 230.99 | 220.05 | 710369 | 2.29% |
| 03 Feb 2026 | 223.55 | 236.29 | 240.00 | 219.05 | 2233629 | -3.85% |
| 02 Feb 2026 | 232.49 | 235.00 | 237.90 | 218.57 | 2381135 | -0.91% |
| 01 Feb 2026 | 234.63 | 233.98 | 239.00 | 220.50 | 738771 | 3.45% |
| 30 Jan 2026 | 226.81 | 217.05 | 234.00 | 211.27 | 8529614 | 3.33% |
| 29 Jan 2026 | 219.51 | 213.98 | 221.68 | 209.15 | 1390318 | 3.24% |
| 28 Jan 2026 | 212.63 | 225.00 | 225.00 | 212.00 | 2128478 | -3.51% |
| 27 Jan 2026 | 220.37 | 201.22 | 221.34 | 201.00 | 8802716 | 9.52% |
| 23 Jan 2026 | 201.22 | 207.00 | 207.04 | 199.84 | 304743 | -2.04% |
| 22 Jan 2026 | 205.41 | 200.64 | 206.50 | 200.30 | 441521 | 2.74% |
| 21 Jan 2026 | 199.93 | 206.54 | 206.57 | 198.00 | 437654 | -2.00% |
| 20 Jan 2026 | 204.00 | 214.81 | 214.81 | 200.30 | 593100 | -5.08% |
| 19 Jan 2026 | 214.91 | 217.63 | 218.00 | 208.51 | 883100 | -1.25% |
| 16 Jan 2026 | 217.62 | 226.00 | 226.10 | 213.62 | 781354 | -3.74% |
| 14 Jan 2026 | 226.07 | 231.99 | 232.80 | 225.45 | 246243 | -1.87% |
| 13 Jan 2026 | 230.38 | 226.60 | 231.71 | 226.60 | 191890 | 1.67% |
| 12 Jan 2026 | 226.60 | 227.00 | 231.53 | 224.22 | 942961 | -1.04% |
| 09 Jan 2026 | 228.97 | 236.25 | 240.86 | 225.61 | 1580425 | -3.02% |
| 08 Jan 2026 | 236.10 | 237.30 | 243.38 | 235.38 | 485822 | -0.63% |
| 07 Jan 2026 | 237.60 | 239.70 | 241.04 | 236.50 | 238513 | -0.83% |
| 06 Jan 2026 | 239.59 | 243.57 | 244.06 | 238.55 | 360760 | -1.63% |
| 05 Jan 2026 | 243.57 | 250.00 | 251.31 | 241.85 | 350290 | -2.11% |
| 02 Jan 2026 | 248.82 | 251.75 | 252.78 | 247.99 | 260364 | -1.35% |
| 01 Jan 2026 | 252.22 | 250.00 | 256.40 | 246.75 | 234577 | 1.15% |
| 31 Dec 2025 | 249.35 | 251.50 | 254.90 | 247.50 | 541541 | -0.06% |
| 30 Dec 2025 | 249.50 | 247.60 | 254.35 | 240.10 | 793399 | 0.81% |
| 29 Dec 2025 | 247.50 | 246.10 | 248.35 | 241.00 | 637554 | -0.20% |
| 26 Dec 2025 | 248.00 | 247.20 | 250.80 | 240.90 | 576207 | 0.32% |
| 24 Dec 2025 | 247.20 | 248.80 | 250.20 | 246.00 | 262598 | -0.62% |
| 23 Dec 2025 | 248.75 | 256.60 | 257.15 | 247.00 | 732455 | -2.83% |
| 22 Dec 2025 | 256.00 | 263.85 | 264.00 | 255.05 | 293871 | -1.97% |
| 19 Dec 2025 | 261.15 | 257.65 | 265.90 | 256.50 | 623051 | 0.19% |
| 18 Dec 2025 | 260.65 | 256.20 | 264.15 | 251.40 | 431794 | 0.58% |
| 17 Dec 2025 | 259.15 | 252.55 | 261.75 | 250.00 | 478171 | 1.75% |
| 16 Dec 2025 | 254.70 | 250.00 | 259.30 | 243.50 | 530412 | 2.10% |
| 15 Dec 2025 | 249.45 | 247.05 | 250.20 | 244.45 | 325539 | -0.14% |
| 12 Dec 2025 | 249.80 | 248.90 | 256.05 | 244.85 | 727705 | 1.26% |
| 11 Dec 2025 | 246.70 | 242.20 | 247.50 | 240.85 | 262309 | 1.69% |
| 10 Dec 2025 | 242.60 | 239.90 | 245.00 | 238.85 | 734038 | 1.23% |
| 09 Dec 2025 | 239.65 | 242.80 | 244.05 | 235.35 | 891972 | -1.30% |
| 08 Dec 2025 | 242.80 | 260.35 | 261.30 | 239.40 | 1081510 | -6.47% |
| 05 Dec 2025 | 259.60 | 264.50 | 264.90 | 258.70 | 186394 | -1.61% |
| 04 Dec 2025 | 263.85 | 269.60 | 275.00 | 262.25 | 465665 | -2.13% |
| 03 Dec 2025 | 269.60 | 274.30 | 276.75 | 266.70 | 418530 | -2.19% |
| 02 Dec 2025 | 275.65 | 272.75 | 277.50 | 269.50 | 386520 | 0.99% |
| 01 Dec 2025 | 272.95 | 278.55 | 284.40 | 271.00 | 5596657 | 4.76% |
| 28 Nov 2025 | 260.55 | 262.10 | 263.40 | 258.05 | 380807 | -1.55% |
| 27 Nov 2025 | 264.65 | 262.00 | 266.45 | 259.10 | 400786 | 1.13% |
| 26 Nov 2025 | 261.70 | 255.10 | 263.50 | 254.80 | 148658 | 2.65% |
| 25 Nov 2025 | 254.95 | 258.40 | 259.20 | 254.00 | 94031 | -1.34% |
| 24 Nov 2025 | 258.40 | 258.60 | 261.10 | 255.80 | 148150 | -0.94% |
| 21 Nov 2025 | 260.85 | 261.95 | 268.20 | 253.50 | 976702 | 0.56% |
| 20 Nov 2025 | 259.40 | 259.85 | 261.70 | 258.50 | 110270 | -0.73% |
| 19 Nov 2025 | 261.30 | 262.40 | 266.00 | 259.35 | 325899 | -0.38% |
| 18 Nov 2025 | 262.30 | 267.00 | 267.00 | 261.00 | 140522 | -1.67% |
| 17 Nov 2025 | 266.75 | 268.50 | 270.40 | 265.70 | 221031 | -1.51% |
| 14 Nov 2025 | 270.85 | 271.00 | 272.80 | 266.85 | 271751 | -0.64% |
| 13 Nov 2025 | 272.60 | 271.00 | 274.00 | 266.80 | 226528 | 0.72% |
| 12 Nov 2025 | 270.65 | 270.50 | 274.45 | 268.20 | 215944 | -0.44% |
| 11 Nov 2025 | 271.85 | 264.00 | 275.00 | 257.05 | 688983 | 2.95% |
| 10 Nov 2025 | 264.05 | 262.50 | 265.70 | 253.70 | 434040 | 1.50% |
| 07 Nov 2025 | 260.15 | 259.65 | 263.00 | 251.80 | 587604 | 0.74% |
| 06 Nov 2025 | 258.25 | 277.95 | 277.95 | 254.00 | 1221015 | -5.85% |
| 04 Nov 2025 | 274.30 | 278.70 | 278.70 | 268.20 | 373228 | -0.99% |
| 03 Nov 2025 | 277.05 | 280.70 | 280.70 | 270.95 | 474767 | -0.68% |
| 31 Oct 2025 | 278.95 | 274.30 | 280.00 | 273.25 | 285445 | 1.70% |
| 30 Oct 2025 | 274.30 | 275.70 | 277.50 | 272.60 | 222649 | -0.51% |
| 29 Oct 2025 | 275.70 | 280.00 | 282.00 | 274.00 | 231523 | -1.50% |
| 28 Oct 2025 | 279.90 | 281.30 | 283.50 | 274.50 | 670153 | -1.15% |
| 27 Oct 2025 | 283.15 | 282.00 | 285.00 | 272.20 | 701701 | 1.03% |
| 24 Oct 2025 | 280.25 | 290.00 | 290.00 | 278.10 | 478880 | -3.09% |
| 23 Oct 2025 | 289.20 | 289.00 | 292.00 | 281.75 | 1038377 | 1.78% |
| 21 Oct 2025 | 284.15 | 285.95 | 286.95 | 283.30 | 37898 | 0.21% |
| 20 Oct 2025 | 283.55 | 279.95 | 285.95 | 277.05 | 427337 | 1.39% |
| 17 Oct 2025 | 279.65 | 289.00 | 289.00 | 273.40 | 978792 | -3.25% |
| 16 Oct 2025 | 289.05 | 281.50 | 292.50 | 280.45 | 2506811 | 2.76% |
| 15 Oct 2025 | 281.30 | 278.35 | 285.75 | 274.00 | 1370362 | 1.57% |
| 14 Oct 2025 | 276.95 | 275.00 | 284.20 | 274.00 | 564382 | 0.11% |
| 13 Oct 2025 | 276.65 | 276.00 | 278.70 | 268.60 | 401220 | -0.02% |
| 10 Oct 2025 | 276.70 | 269.00 | 282.30 | 266.65 | 970732 | 2.98% |
| 09 Oct 2025 | 268.70 | 269.00 | 273.00 | 264.20 | 699995 | 1.70% |
| 08 Oct 2025 | 264.20 | 270.00 | 270.00 | 261.50 | 561504 | -3.24% |
| 07 Oct 2025 | 273.05 | 279.55 | 279.55 | 270.90 | 579806 | -2.50% |
| 06 Oct 2025 | 280.05 | 283.45 | 287.60 | 273.00 | 1132022 | -1.18% |
| 03 Oct 2025 | 283.40 | 261.00 | 286.50 | 259.85 | 3179803 | 8.44% |
| 01 Oct 2025 | 261.35 | 261.95 | 263.70 | 257.75 | 438500 | 0.33% |
| 30 Sep 2025 | 260.48 | 253.20 | 262.60 | 249.00 | 846492 | 3.68% |
| 29 Sep 2025 | 251.24 | 243.00 | 255.00 | 241.00 | 1729834 | 3.17% |
| 26 Sep 2025 | 243.51 | 243.30 | 246.25 | 233.45 | 773260 | 0.08% |
| 25 Sep 2025 | 243.32 | 237.60 | 246.00 | 235.67 | 515973 | 1.80% |
| 24 Sep 2025 | 239.01 | 246.00 | 246.00 | 238.30 | 653749 | -3.25% |
| 23 Sep 2025 | 247.04 | 249.90 | 251.51 | 243.00 | 888183 | -0.78% |
| 22 Sep 2025 | 248.97 | 240.25 | 250.80 | 240.25 | 1053345 | 2.68% |
| 19 Sep 2025 | 242.47 | 239.59 | 245.35 | 238.73 | 692620 | 1.20% |
| 18 Sep 2025 | 239.59 | 244.99 | 245.00 | 230.00 | 1798058 | -1.84% |
| 17 Sep 2025 | 244.07 | 249.80 | 250.51 | 242.89 | 561669 | -1.96% |
| 16 Sep 2025 | 248.96 | 250.00 | 252.18 | 247.43 | 1111655 | -0.89% |
| 15 Sep 2025 | 251.19 | 247.00 | 254.50 | 244.66 | 513540 | 1.66% |
| 12 Sep 2025 | 247.09 | 249.10 | 253.81 | 246.13 | 357798 | -1.05% |
| 11 Sep 2025 | 249.71 | 249.03 | 254.40 | 247.52 | 625510 | -0.06% |
| 10 Sep 2025 | 249.86 | 246.95 | 254.80 | 240.92 | 713667 | 2.63% |
| 09 Sep 2025 | 243.46 | 246.00 | 246.50 | 241.31 | 93735 | -1.03% |
| 08 Sep 2025 | 246.00 | 235.00 | 249.90 | 234.99 | 336742 | 3.78% |
| 05 Sep 2025 | 237.05 | 241.50 | 243.64 | 236.00 | 369422 | -1.72% |
| 04 Sep 2025 | 241.19 | 245.80 | 246.67 | 240.05 | 613870 | -1.14% |
| 03 Sep 2025 | 243.98 | 243.00 | 248.00 | 241.35 | 457380 | 0.26% |
| 02 Sep 2025 | 243.35 | 243.85 | 248.60 | 242.00 | 224375 | 0.20% |
| 01 Sep 2025 | 242.87 | 247.10 | 250.79 | 239.67 | 335191 | -1.98% |
| 29 Aug 2025 | 247.77 | 249.10 | 250.00 | 244.51 | 639286 | -0.04% |
| 28 Aug 2025 | 247.87 | 250.25 | 252.77 | 245.51 | 226034 | -2.87% |
| 26 Aug 2025 | 255.19 | 257.00 | 260.00 | 243.66 | 587387 | -1.42% |
| 25 Aug 2025 | 258.87 | 252.31 | 260.74 | 248.60 | 386643 | 2.09% |
| 22 Aug 2025 | 253.58 | 253.80 | 255.55 | 249.13 | 174548 | 0.64% |
| 21 Aug 2025 | 251.97 | 255.85 | 263.70 | 248.61 | 1089758 | -0.47% |
| 20 Aug 2025 | 253.15 | 251.10 | 254.73 | 246.50 | 388175 | 0.61% |
| 19 Aug 2025 | 251.62 | 243.99 | 252.50 | 243.45 | 340757 | 2.95% |
| 18 Aug 2025 | 244.41 | 242.00 | 247.94 | 240.98 | 403953 | 1.94% |
| 14 Aug 2025 | 239.76 | 245.01 | 245.90 | 238.00 | 670615 | -2.27% |
| 13 Aug 2025 | 245.34 | 246.61 | 250.00 | 241.41 | 390354 | -0.61% |
| 12 Aug 2025 | 246.84 | 238.52 | 247.80 | 238.52 | 315361 | 2.57% |
| 11 Aug 2025 | 240.66 | 249.00 | 249.00 | 237.71 | 396695 | -2.52% |
| 08 Aug 2025 | 246.87 | 242.00 | 249.99 | 234.75 | 1050486 | 2.53% |
| 07 Aug 2025 | 240.78 | 244.55 | 252.00 | 235.10 | 1338049 | -1.06% |
| 06 Aug 2025 | 243.35 | 248.94 | 249.71 | 239.99 | 604106 | -1.29% |
| 05 Aug 2025 | 246.53 | 254.30 | 258.74 | 244.00 | 658041 | -2.10% |
| 04 Aug 2025 | 251.81 | 230.00 | 251.81 | 226.25 | 888106 | 10.00% |
| 01 Aug 2025 | 228.92 | 239.40 | 241.10 | 227.41 | 744233 | -4.52% |
| 31 Jul 2025 | 239.76 | 243.10 | 245.76 | 237.12 | 783052 | -3.15% |
| 30 Jul 2025 | 247.55 | 245.90 | 249.34 | 241.26 | 807897 | 2.35% |
| 29 Jul 2025 | 241.87 | 244.00 | 247.68 | 238.96 | 720603 | -2.45% |
| 28 Jul 2025 | 247.94 | 256.87 | 256.87 | 244.50 | 819705 | -3.48% |
| 25 Jul 2025 | 256.87 | 268.00 | 268.79 | 254.25 | 1028912 | -4.49% |
| 24 Jul 2025 | 268.95 | 278.80 | 278.80 | 267.00 | 536672 | -3.35% |
| 23 Jul 2025 | 278.27 | 284.45 | 284.45 | 275.30 | 882774 | -2.26% |
| 22 Jul 2025 | 284.71 | 293.98 | 294.60 | 277.21 | 1289294 | -2.53% |
| 21 Jul 2025 | 292.10 | 290.99 | 294.90 | 280.40 | 725147 | 0.36% |
| 18 Jul 2025 | 291.05 | 292.00 | 302.00 | 285.77 | 1800958 | -0.79% |
| 17 Jul 2025 | 293.37 | 287.99 | 296.80 | 281.25 | 4781113 | 5.17% |
| 16 Jul 2025 | 278.95 | 271.00 | 282.30 | 263.21 | 3065911 | 4.63% |
| 15 Jul 2025 | 266.60 | 257.11 | 269.40 | 257.11 | 2670473 | 3.21% |
| 14 Jul 2025 | 258.30 | 259.39 | 268.00 | 256.00 | 1679118 | -0.69% |
| 11 Jul 2025 | 260.10 | 265.50 | 267.25 | 254.15 | 1478667 | -0.46% |
| 10 Jul 2025 | 261.30 | 260.74 | 266.36 | 255.93 | 2077945 | 0.26% |
| 09 Jul 2025 | 260.61 | 250.50 | 264.00 | 248.77 | 2802272 | 4.22% |
| 08 Jul 2025 | 250.05 | 249.75 | 252.00 | 242.35 | 541627 | 0.12% |
| 07 Jul 2025 | 249.75 | 240.50 | 252.72 | 238.16 | 1004720 | 3.85% |
| 04 Jul 2025 | 240.48 | 245.00 | 246.17 | 234.43 | 883907 | -1.55% |
| 03 Jul 2025 | 244.27 | 243.81 | 250.00 | 241.53 | 2148030 | 0.34% |
| 02 Jul 2025 | 243.44 | 244.03 | 247.89 | 241.39 | 902297 | -0.24% |
| 01 Jul 2025 | 244.03 | 245.99 | 251.80 | 242.66 | 994302 | -0.55% |
| 30 Jun 2025 | 245.37 | 252.05 | 253.09 | 243.97 | 3169116 | -3.70% |
| 27 Jun 2025 | 254.80 | 252.99 | 257.81 | 252.46 | 1307013 | 1.02% |
| 26 Jun 2025 | 252.22 | 254.00 | 263.50 | 250.46 | 3713455 | 0.86% |
| 25 Jun 2025 | 250.06 | 251.99 | 253.03 | 249.21 | 780274 | -0.87% |
| 24 Jun 2025 | 252.26 | 246.09 | 255.50 | 244.00 | 933748 | 2.69% |
| 23 Jun 2025 | 245.66 | 242.00 | 246.99 | 238.56 | 1576791 | 0.22% |
| 20 Jun 2025 | 245.13 | 241.02 | 246.74 | 241.02 | 2595060 | -0.68% |
| 19 Jun 2025 | 246.80 | 246.66 | 251.30 | 240.41 | 814675 | 0.06% |
| 18 Jun 2025 | 246.66 | 239.35 | 247.80 | 237.00 | 1088994 | 3.34% |
| 17 Jun 2025 | 238.69 | 239.70 | 241.73 | 234.91 | 525867 | 1.56% |
| 16 Jun 2025 | 235.03 | 234.81 | 237.99 | 227.63 | 967118 | -0.28% |
| 13 Jun 2025 | 235.70 | 233.00 | 239.53 | 230.00 | 1441586 | -2.19% |
| 12 Jun 2025 | 240.97 | 248.00 | 251.58 | 238.49 | 1172229 | -4.27% |
| 11 Jun 2025 | 251.73 | 254.50 | 255.14 | 239.91 | 1951880 | -0.96% |
| 10 Jun 2025 | 254.18 | 264.00 | 265.50 | 248.57 | 1436592 | -1.51% |
| 09 Jun 2025 | 258.08 | 257.10 | 262.00 | 253.00 | 2123712 | 0.42% |
| 06 Jun 2025 | 256.99 | 258.00 | 259.00 | 252.07 | 1691722 | -1.22% |
| 05 Jun 2025 | 260.17 | 266.00 | 266.24 | 254.05 | 2138915 | -2.36% |
| 04 Jun 2025 | 266.46 | 258.49 | 268.50 | 250.45 | 5617178 | 4.37% |
| 03 Jun 2025 | 255.31 | 249.00 | 264.90 | 236.06 | 14051020 | 5.50% |
SEBI Registration No.: INA000006688
