NSE, AEGISLOG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, AEGISLOG: Aegis Logistics Limited

26 Aug 2025

LAST: 699.1	CHANGE: 26.10	OPEN: 725.0	HIGH: 725.2	ASK: 0.0	VOLUME: 262.6K
LAST: 699.1	CHG(%): 3.60	PREV: 725.2	LOW: 694.5	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	725.0	725.2	694.5	699.1	262.6K
25 Aug 25	733.5	739.0	723.6	725.2	177.1K
22 Aug 25	733.0	740.0	730.3	735.1	105.8K
21 Aug 25	740.0	744.8	730.0	741.2	245.5K
20 Aug 25	699.0	742.0	696.1	737.4	1.19M
19 Aug 25	700.0	703.7	692.0	697.5	216.5K
18 Aug 25	703.0	708.0	691.5	694.0	292.5K
14 Aug 25	722.1	724.6	698.0	700.2	250.1K
12 Aug 25	708.0	721.7	705.7	720.5	134.5K
11 Aug 25	714.1	716.0	704.3	707.4	142.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	727.58
MA10:	715.74
MA20:	718.22
MA50:	745.32
MA100:	773.88
MA200:	778.90
STO9:	10.05
STO14:	10.05
RSI14:	40.43
WPR14:	-89.18
MTM14:	-22.15
ROC14:	-0.03
ATR:	20.54
Week High:	744.75
Week Low:	692.00
Month High:	747.20
Month Low:	691.50
Year High:	1,037.00
Year Low:	609.85
Volatility:	10.03

RECENT SPLITS

Date	Ratio
16 Sep 2015	10-1
18 Aug 2010	5-3