Price Data Selection & Download
Aegis Logistics Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review AEGISLOG earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1497.80
August 06, 2026
NSE Exchange
Share Price All Time Low
₹0.43
April 01, 2003
NSE Exchange
Highest Volume Trading Day
40,729,363
June 11, 2026 • ₹925.90
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
AEGISLOG daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1362.90 | ₹1429.70 | ₹1360.00 | ₹1415.40 | 1,333,662 |
| 2026-09-17 | ₹1381.90 | ₹1385.40 | ₹1346.60 | ₹1353.80 | 463,629 |
| 2026-09-16 | ₹1326.30 | ₹1395.00 | ₹1310.20 | ₹1381.20 | 1,953,104 |
| 2026-09-15 | ₹1365.30 | ₹1385.00 | ₹1320.00 | ₹1323.50 | 701,470 |
| 2026-09-11 | ₹1311.10 | ₹1364.60 | ₹1287.70 | ₹1353.60 | 1,216,825 |
| 2026-09-10 | ₹1351.20 | ₹1385.00 | ₹1301.00 | ₹1307.60 | 1,152,343 |
| 2026-09-09 | ₹1270.60 | ₹1358.70 | ₹1268.60 | ₹1343.40 | 2,121,597 |
| 2026-09-08 | ₹1253.80 | ₹1273.90 | ₹1232.00 | ₹1268.10 | 316,136 |
| 2026-09-07 | ₹1274.60 | ₹1278.70 | ₹1238.00 | ₹1253.70 | 378,402 |
| 2026-09-04 | ₹1288.10 | ₹1327.30 | ₹1265.00 | ₹1270.20 | 665,965 |
| 2026-09-03 | ₹1255.00 | ₹1294.90 | ₹1235.50 | ₹1287.20 | 754,823 |
| 2026-09-02 | ₹1202.00 | ₹1252.90 | ₹1200.00 | ₹1241.80 | 722,924 |
| 2026-09-01 | ₹1265.10 | ₹1271.00 | ₹1180.00 | ₹1219.30 | 1,344,809 |
| 2026-08-31 | ₹1289.40 | ₹1289.40 | ₹1242.10 | ₹1264.60 | 553,008 |
| 2026-08-28 | ₹1304.00 | ₹1304.70 | ₹1283.60 | ₹1289.40 | 263,570 |
| 2026-08-27 | ₹1333.00 | ₹1333.20 | ₹1291.10 | ₹1298.00 | 411,156 |
| 2026-08-26 | ₹1328.00 | ₹1337.00 | ₹1311.00 | ₹1331.70 | 462,882 |
| 2026-08-25 | ₹1356.10 | ₹1361.20 | ₹1311.10 | ₹1321.60 | 571,623 |
| 2026-08-24 | ₹1424.40 | ₹1438.10 | ₹1337.00 | ₹1341.50 | 928,745 |
| 2026-08-21 | ₹1336.50 | ₹1449.00 | ₹1330.00 | ₹1417.90 | 1,431,784 |
| 2026-08-20 | ₹1370.00 | ₹1371.00 | ₹1325.00 | ₹1336.20 | 310,007 |
| 2026-08-19 | ₹1372.10 | ₹1396.00 | ₹1338.60 | ₹1364.00 | 801,926 |
| 2026-08-18 | ₹1305.00 | ₹1378.00 | ₹1303.10 | ₹1367.70 | 3,097,867 |
| 2026-08-17 | ₹1266.00 | ₹1298.90 | ₹1261.00 | ₹1287.20 | 573,952 |
| 2026-08-14 | ₹1244.00 | ₹1290.00 | ₹1242.00 | ₹1265.40 | 515,288 |
| 2026-08-13 | ₹1285.00 | ₹1294.40 | ₹1241.50 | ₹1247.00 | 662,763 |
| 2026-08-12 | ₹1297.10 | ₹1322.90 | ₹1257.60 | ₹1264.50 | 836,202 |
| 2026-08-11 | ₹1333.70 | ₹1345.10 | ₹1286.50 | ₹1297.60 | 826,977 |
| 2026-08-10 | ₹1371.40 | ₹1377.40 | ₹1312.10 | ₹1333.70 | 975,469 |
| 2026-08-07 | ₹1423.00 | ₹1470.00 | ₹1351.10 | ₹1371.00 | 1,673,750 |
| 2026-08-06 | ₹1398.00 | ₹1497.80 | ₹1340.40 | ₹1400.00 | 3,282,416 |
| 2026-08-05 | ₹1370.20 | ₹1412.00 | ₹1366.00 | ₹1395.80 | 1,296,765 |
| 2026-08-04 | ₹1380.00 | ₹1391.10 | ₹1350.00 | ₹1357.90 | 678,515 |
| 2026-08-03 | ₹1286.50 | ₹1400.00 | ₹1282.10 | ₹1388.30 | 2,444,861 |
| 2026-07-31 | ₹1249.00 | ₹1291.40 | ₹1222.30 | ₹1280.80 | 832,634 |
| 2026-07-30 | ₹1289.20 | ₹1290.50 | ₹1242.80 | ₹1249.30 | 434,750 |
| 2026-07-29 | ₹1270.40 | ₹1302.00 | ₹1253.50 | ₹1282.60 | 434,792 |
| 2026-07-28 | ₹1295.90 | ₹1304.20 | ₹1252.10 | ₹1270.40 | 654,348 |
| 2026-07-27 | ₹1356.40 | ₹1360.00 | ₹1282.00 | ₹1291.30 | 1,130,343 |
| 2026-07-24 | ₹1360.00 | ₹1360.00 | ₹1298.40 | ₹1349.60 | 1,168,708 |
| 2026-07-23 | ₹1352.00 | ₹1410.00 | ₹1342.00 | ₹1368.90 | 1,447,486 |
| 2026-07-22 | ₹1340.00 | ₹1368.00 | ₹1321.30 | ₹1351.30 | 1,774,539 |
| 2026-07-21 | ₹1383.90 | ₹1389.10 | ₹1290.10 | ₹1313.50 | 1,593,702 |
| 2026-07-20 | ₹1344.00 | ₹1434.50 | ₹1339.40 | ₹1383.90 | 3,704,330 |
| 2026-07-17 | ₹1306.80 | ₹1358.00 | ₹1293.00 | ₹1349.10 | 2,812,560 |
| 2026-07-16 | ₹1311.00 | ₹1343.00 | ₹1265.80 | ₹1297.50 | 1,499,483 |
| 2026-07-15 | ₹1231.10 | ₹1336.00 | ₹1231.10 | ₹1321.10 | 2,961,973 |
| 2026-07-14 | ₹1289.90 | ₹1303.30 | ₹1164.40 | ₹1222.50 | 1,730,718 |
| 2026-07-13 | ₹1228.50 | ₹1314.60 | ₹1226.60 | ₹1293.60 | 1,465,385 |
| 2026-07-10 | ₹1282.00 | ₹1296.90 | ₹1224.00 | ₹1246.10 | 1,664,644 |
| 2026-07-09 | ₹1240.00 | ₹1299.20 | ₹1195.20 | ₹1264.10 | 3,536,762 |
| 2026-07-08 | ₹1364.80 | ₹1364.80 | ₹1245.40 | ₹1245.40 | 2,831,836 |
| 2026-07-07 | ₹1404.10 | ₹1418.00 | ₹1324.80 | ₹1383.70 | 3,162,195 |
| 2026-07-06 | ₹1315.00 | ₹1423.50 | ₹1307.70 | ₹1409.20 | 3,517,607 |
| 2026-07-03 | ₹1295.60 | ₹1346.80 | ₹1245.30 | ₹1325.40 | 4,605,652 |
| 2026-07-02 | ₹1245.00 | ₹1335.00 | ₹1221.20 | ₹1321.90 | 4,447,583 |
| 2026-07-01 | ₹1166.00 | ₹1275.00 | ₹1163.00 | ₹1254.70 | 3,368,189 |
| 2026-06-30 | ₹1166.10 | ₹1195.95 | ₹1128.00 | ₹1173.95 | 2,085,874 |
| 2026-06-29 | ₹1130.00 | ₹1186.95 | ₹1090.00 | ₹1174.10 | 5,169,526 |
| 2026-06-25 | ₹1073.90 | ₹1154.65 | ₹1057.20 | ₹1140.65 | 7,844,762 |
| 2026-06-24 | ₹1056.20 | ₹1075.90 | ₹1052.20 | ₹1062.90 | 940,383 |
| 2026-06-23 | ₹1060.00 | ₹1072.00 | ₹1043.95 | ₹1055.70 | 1,333,535 |
| 2026-06-22 | ₹1010.00 | ₹1093.55 | ₹1009.15 | ₹1069.70 | 5,487,989 |
| 2026-06-19 | ₹996.00 | ₹1014.75 | ₹994.05 | ₹1007.80 | 747,988 |
| 2026-06-18 | ₹1006.95 | ₹1011.95 | ₹990.00 | ₹1006.90 | 1,028,367 |
| 2026-06-17 | ₹985.70 | ₹1016.00 | ₹981.55 | ₹1006.95 | 2,654,899 |
| 2026-06-16 | ₹982.05 | ₹1001.75 | ₹965.60 | ₹985.70 | 4,129,399 |
| 2026-06-15 | ₹954.95 | ₹1005.00 | ₹920.25 | ₹984.30 | 8,796,567 |
| 2026-06-12 | ₹956.35 | ₹976.40 | ₹913.20 | ₹944.40 | 24,360,713 |
| 2026-06-11 | ₹805.00 | ₹960.00 | ₹800.15 | ₹925.90 | 40,729,363 |
| 2026-06-10 | ₹792.00 | ₹832.90 | ₹787.10 | ₹801.00 | 5,001,137 |
| 2026-06-09 | ₹759.25 | ₹785.50 | ₹754.05 | ₹782.65 | 508,770 |
| 2026-06-08 | ₹759.00 | ₹787.05 | ₹750.20 | ₹755.55 | 781,962 |
| 2026-06-05 | ₹755.00 | ₹779.00 | ₹752.00 | ₹770.40 | 758,298 |
| 2026-06-04 | ₹760.00 | ₹761.40 | ₹747.55 | ₹755.80 | 199,411 |
| 2026-06-03 | ₹769.60 | ₹775.90 | ₹754.75 | ₹760.50 | 499,925 |
| 2026-06-02 | ₹770.00 | ₹780.00 | ₹760.00 | ₹767.15 | 581,365 |
| 2026-06-01 | ₹754.00 | ₹792.30 | ₹750.75 | ₹774.25 | 2,987,596 |
| 2026-05-29 | ₹720.00 | ₹774.00 | ₹720.00 | ₹748.45 | 5,777,221 |
| 2026-05-27 | ₹715.95 | ₹718.25 | ₹705.00 | ₹714.00 | 261,465 |
| 2026-05-26 | ₹728.60 | ₹739.80 | ₹711.10 | ₹715.10 | 331,930 |
| 2026-05-25 | ₹726.00 | ₹741.10 | ₹726.00 | ₹730.95 | 433,218 |
| 2026-05-22 | ₹725.55 | ₹732.10 | ₹720.75 | ₹724.45 | 218,048 |
| 2026-05-21 | ₹709.00 | ₹731.60 | ₹709.00 | ₹727.85 | 477,961 |
| 2026-05-20 | ₹700.00 | ₹721.00 | ₹686.00 | ₹709.95 | 571,349 |
| 2026-05-19 | ₹687.00 | ₹708.70 | ₹687.00 | ₹700.50 | 483,607 |
| 2026-05-18 | ₹674.00 | ₹694.15 | ₹665.20 | ₹685.95 | 703,130 |
| 2026-05-15 | ₹659.00 | ₹684.85 | ₹646.05 | ₹674.15 | 713,621 |
| 2026-05-14 | ₹662.25 | ₹675.95 | ₹648.50 | ₹653.55 | 344,224 |
| 2026-05-13 | ₹661.00 | ₹668.80 | ₹646.75 | ₹652.15 | 555,814 |
| 2026-05-12 | ₹691.35 | ₹692.00 | ₹655.00 | ₹658.80 | 414,810 |
| 2026-05-11 | ₹719.00 | ₹726.10 | ₹683.00 | ₹686.80 | 1,226,506 |
| 2026-05-08 | ₹739.70 | ₹741.00 | ₹714.70 | ₹720.90 | 575,332 |
| 2026-05-07 | ₹740.00 | ₹754.00 | ₹737.00 | ₹739.65 | 404,943 |
| 2026-05-06 | ₹714.95 | ₹737.80 | ₹713.30 | ₹735.10 | 659,559 |
| 2026-05-05 | ₹721.00 | ₹721.00 | ₹706.00 | ₹708.55 | 196,708 |
| 2026-05-04 | ₹710.00 | ₹720.55 | ₹701.55 | ₹718.40 | 359,956 |
| 2026-04-30 | ₹700.00 | ₹710.70 | ₹693.00 | ₹700.95 | 263,269 |
| 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 - Sep 2026)
AEGISLOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+98.43%
₹713.30 → ₹1415.40
Year to Date
Price Volatility
32.16%
High Volatility
Year to Date
Average Daily Volume
1,640,203
Year to Date Average
NSE Exchange
Aegis Logistics Share Price History – Frequently Asked Questions
Common questions about AEGISLOG historical data and records. For live price, key ratios and fundamentals, see Aegis Logistics screener.
What is the all-time high share price of Aegis Logistics (AEGISLOG)?
The all-time high share price of Aegis Logistics was ₹1497.8 recorded on August 06, 2026 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 40,729,363 shares traded on June 11, 2026 on the NSE exchange, with share price at ₹925.9.