Price Data Selection & Download
Aegis Logistics Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5720 daily OHLCV records on NSE from Jan. 2003 to April 2026. Compare with AEGISLOG intrinsic value calculation to assess whether the stock is under or overvalued.
Share Price All Time High
₹1037.00
January 08, 2025
NSE Exchange
Share Price All Time Low
₹0.43
April 01, 2003
NSE Exchange
Highest Volume Trading Day
31,095,400
July 13, 2010 • ₹26.09
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
AEGISLOG daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹712.00 | ₹719.00 | ₹706.60 | ₹709.70 | 229,085 |
| 2026-04-28 | ₹722.00 | ₹727.75 | ₹706.05 | ₹711.45 | 312,786 |
| 2026-04-27 | ₹719.95 | ₹731.00 | ₹716.90 | ₹722.45 | 362,128 |
| 2026-04-24 | ₹709.00 | ₹722.00 | ₹700.00 | ₹714.50 | 520,204 |
| 2026-04-23 | ₹713.50 | ₹729.95 | ₹699.45 | ₹704.80 | 478,938 |
| 2026-04-22 | ₹727.90 | ₹727.90 | ₹706.10 | ₹713.50 | 470,016 |
| 2026-04-21 | ₹740.50 | ₹740.50 | ₹725.05 | ₹727.30 | 306,444 |
| 2026-04-20 | ₹708.00 | ₹749.90 | ₹690.00 | ₹740.50 | 2,460,815 |
| 2026-04-17 | ₹665.00 | ₹767.50 | ₹665.00 | ₹709.30 | 6,930,059 |
| 2026-04-16 | ₹665.00 | ₹674.80 | ₹657.00 | ₹659.55 | 1,250,595 |
| 2026-04-15 | ₹634.00 | ₹679.00 | ₹633.00 | ₹658.80 | 4,078,507 |
| 2026-04-13 | ₹625.40 | ₹625.40 | ₹611.05 | ₹617.95 | 389,207 |
| 2026-04-10 | ₹612.00 | ₹656.50 | ₹611.65 | ₹632.45 | 3,725,391 |
| 2026-04-09 | ₹612.00 | ₹625.00 | ₹603.30 | ₹605.60 | 510,840 |
| 2026-04-08 | ₹620.00 | ₹620.80 | ₹602.20 | ₹610.25 | 935,033 |
| 2026-04-07 | ₹599.75 | ₹599.75 | ₹585.85 | ₹588.00 | 448,754 |
| 2026-04-06 | ₹596.55 | ₹623.85 | ₹577.85 | ₹597.35 | 1,783,672 |
| 2026-04-02 | ₹601.00 | ₹601.55 | ₹585.10 | ₹589.25 | 538,222 |
| 2026-04-01 | ₹620.00 | ₹620.20 | ₹599.00 | ₹603.40 | 376,334 |
| 2026-03-30 | ₹610.00 | ₹633.45 | ₹595.00 | ₹598.65 | 895,522 |
| 2026-03-27 | ₹609.70 | ₹616.50 | ₹603.60 | ₹612.00 | 496,317 |
| 2026-03-25 | ₹604.00 | ₹619.85 | ₹595.00 | ₹611.75 | 568,064 |
| 2026-03-24 | ₹601.00 | ₹606.95 | ₹589.25 | ₹599.80 | 568,917 |
| 2026-03-23 | ₹607.00 | ₹614.30 | ₹576.10 | ₹587.95 | 774,831 |
| 2026-03-20 | ₹605.90 | ₹614.55 | ₹598.05 | ₹611.70 | 446,433 |
| 2026-03-19 | ₹603.00 | ₹638.70 | ₹593.50 | ₹607.30 | 3,250,042 |
| 2026-03-18 | ₹624.40 | ₹625.60 | ₹607.55 | ₹609.50 | 731,391 |
| 2026-03-17 | ₹606.00 | ₹651.00 | ₹601.15 | ₹619.85 | 5,094,855 |
| 2026-03-16 | ₹602.50 | ₹609.15 | ₹585.60 | ₹604.10 | 561,010 |
| 2026-03-13 | ₹639.95 | ₹646.95 | ₹600.05 | ₹601.90 | 549,417 |
| 2026-03-12 | ₹616.55 | ₹657.70 | ₹598.30 | ₹637.25 | 930,863 |
| 2026-03-11 | ₹650.00 | ₹650.20 | ₹614.00 | ₹616.55 | 718,459 |
| 2026-03-10 | ₹650.00 | ₹664.95 | ₹643.50 | ₹646.35 | 361,681 |
| 2026-03-09 | ₹660.00 | ₹660.00 | ₹643.80 | ₹649.25 | 200,405 |
| 2026-03-06 | ₹663.00 | ₹682.55 | ₹660.05 | ₹664.10 | 302,992 |
| 2026-03-05 | ₹650.00 | ₹667.60 | ₹649.50 | ₹663.65 | 343,221 |
| 2026-03-04 | ₹665.00 | ₹670.50 | ₹641.00 | ₹647.35 | 246,207 |
| 2026-03-02 | ₹669.00 | ₹684.60 | ₹665.05 | ₹677.85 | 211,000 |
| 2026-02-27 | ₹695.00 | ₹701.00 | ₹685.00 | ₹688.45 | 257,350 |
| 2026-02-26 | ₹729.95 | ₹729.95 | ₹696.20 | ₹698.75 | 595,637 |
| 2026-02-25 | ₹710.00 | ₹734.50 | ₹704.60 | ₹727.45 | 1,092,061 |
| 2026-02-24 | ₹702.45 | ₹756.00 | ₹693.10 | ₹699.50 | 11,865,682 |
| 2026-02-23 | ₹691.00 | ₹707.00 | ₹691.00 | ₹702.40 | 241,366 |
| 2026-02-20 | ₹681.30 | ₹700.00 | ₹678.60 | ₹693.05 | 189,055 |
| 2026-02-19 | ₹693.85 | ₹698.50 | ₹677.00 | ₹681.50 | 105,336 |
| 2026-02-18 | ₹699.00 | ₹700.00 | ₹689.00 | ₹692.90 | 87,581 |
| 2026-02-17 | ₹701.30 | ₹705.00 | ₹689.15 | ₹696.85 | 195,583 |
| 2026-02-16 | ₹700.75 | ₹706.35 | ₹695.65 | ₹703.20 | 168,642 |
| 2026-02-13 | ₹705.70 | ₹710.70 | ₹690.00 | ₹700.15 | 150,056 |
| 2026-02-12 | ₹716.70 | ₹716.75 | ₹703.05 | ₹711.55 | 225,991 |
| 2026-02-11 | ₹721.10 | ₹722.40 | ₹705.50 | ₹716.35 | 279,993 |
| 2026-02-10 | ₹723.50 | ₹725.65 | ₹712.00 | ₹720.35 | 187,425 |
| 2026-02-09 | ₹690.75 | ₹726.30 | ₹690.75 | ₹723.50 | 458,147 |
| 2026-02-06 | ₹687.05 | ₹697.55 | ₹684.20 | ₹690.75 | 132,218 |
| 2026-02-05 | ₹699.65 | ₹699.65 | ₹683.10 | ₹687.05 | 156,949 |
| 2026-02-04 | ₹701.10 | ₹705.10 | ₹683.40 | ₹699.65 | 487,772 |
| 2026-02-03 | ₹720.00 | ₹722.00 | ₹699.00 | ₹701.00 | 1,312,848 |
| 2026-02-02 | ₹698.80 | ₹712.25 | ₹696.10 | ₹702.65 | 318,363 |
| 2026-02-01 | ₹723.00 | ₹723.00 | ₹690.60 | ₹698.80 | 159,084 |
| 2026-01-30 | ₹695.00 | ₹748.70 | ₹688.55 | ₹730.50 | 2,720,762 |
| 2026-01-29 | ₹706.00 | ₹706.00 | ₹690.00 | ₹697.00 | 216,146 |
| 2026-01-28 | ₹668.00 | ₹711.55 | ₹668.00 | ₹705.45 | 494,190 |
| 2026-01-27 | ₹644.10 | ₹675.00 | ₹639.10 | ₹668.00 | 516,063 |
| 2026-01-23 | ₹660.00 | ₹660.05 | ₹644.15 | ₹651.35 | 505,613 |
| 2026-01-22 | ₹664.30 | ₹669.75 | ₹651.15 | ₹658.40 | 506,517 |
| 2026-01-21 | ₹665.00 | ₹672.70 | ₹647.90 | ₹659.20 | 620,085 |
| 2026-01-20 | ₹689.05 | ₹690.25 | ₹670.00 | ₹672.90 | 269,141 |
| 2026-01-19 | ₹704.00 | ₹707.10 | ₹688.10 | ₹691.55 | 210,516 |
| 2026-01-16 | ₹722.10 | ₹726.30 | ₹703.00 | ₹706.75 | 299,009 |
| 2026-01-14 | ₹723.05 | ₹735.60 | ₹719.00 | ₹721.75 | 138,835 |
| 2026-01-13 | ₹744.60 | ₹744.60 | ₹721.05 | ₹724.25 | 263,271 |
| 2026-01-12 | ₹742.95 | ₹747.10 | ₹730.00 | ₹742.05 | 347,997 |
| 2026-01-09 | ₹744.00 | ₹749.55 | ₹732.00 | ₹742.95 | 264,987 |
| 2026-01-08 | ₹748.80 | ₹758.25 | ₹740.90 | ₹746.80 | 291,174 |
| 2026-01-07 | ₹744.00 | ₹751.50 | ₹733.60 | ₹749.00 | 205,866 |
| 2026-01-06 | ₹732.60 | ₹763.55 | ₹724.00 | ₹746.20 | 427,011 |
| 2026-01-05 | ₹720.00 | ₹768.45 | ₹720.00 | ₹732.05 | 1,642,987 |
| 2026-01-02 | ₹715.10 | ₹729.45 | ₹708.85 | ₹726.15 | 175,992 |
| 2026-01-01 | ₹721.90 | ₹721.90 | ₹709.10 | ₹713.30 | 68,018 |
Aegis Logistics Share Price Performance Analysis (Jan 2003 - Apr 2026)
AEGISLOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.50%
₹713.30 → ₹709.70
Year to Date
Price Volatility
7.06%
Low Volatility
Year to Date
Average Daily Volume
914,050
Year to Date Average
NSE Exchange
Aegis Logistics Share Price History – Frequently Asked Questions
Common questions about AEGISLOG historical data and records. Explore AEGISLOG true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Aegis Logistics (AEGISLOG)?
The all-time high share price of Aegis Logistics was ₹1037.0 recorded on January 08, 2025 on the NSE exchange.
What is the all-time low share price of Aegis Logistics (AEGISLOG)?
The all-time low share price of Aegis Logistics was ₹0.43 recorded on April 01, 2003 on the NSE exchange.
How can I download AEGISLOG historical share price data?
You can download Aegis Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AEGISLOG shares?
The highest trading volume day for Aegis Logistics was 31,095,400 shares traded on July 13, 2010 on the NSE exchange, with share price at ₹26.09.