14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹587.00 ₹833.00 Friday, 14th Jun 2024 AEGISCHEM.NS stock ended at ₹791.15. During the day the stock fluctuated 0% from a day low at ₹791.15 to a day high of ₹791.15.
90 days ₹383.00 ₹833.00
52 weeks ₹280.00 ₹833.00

Historical Aegis Logistics Ltd prices

Date Open High Low Close Volume
Oct 03, 2023 ₹329.35 ₹331.70 ₹328.05 ₹328.95 182 262
Sep 29, 2023 ₹335.00 ₹335.15 ₹328.30 ₹329.40 361 883
Sep 28, 2023 ₹326.95 ₹337.80 ₹325.95 ₹332.70 626 989
Sep 27, 2023 ₹324.95 ₹330.05 ₹323.35 ₹326.10 625 101
Sep 26, 2023 ₹326.95 ₹327.80 ₹323.30 ₹324.00 257 963
Sep 25, 2023 ₹332.30 ₹334.45 ₹323.75 ₹324.55 321 069
Sep 22, 2023 ₹332.90 ₹337.40 ₹330.30 ₹331.65 168 254
Sep 21, 2023 ₹332.00 ₹334.20 ₹328.95 ₹330.85 170 199
Sep 20, 2023 ₹336.00 ₹337.90 ₹330.05 ₹332.05 197 043
Sep 18, 2023 ₹334.95 ₹348.20 ₹332.05 ₹335.45 1 131 041
Sep 15, 2023 ₹342.60 ₹344.35 ₹325.00 ₹329.80 911 787
Sep 14, 2023 ₹342.85 ₹348.30 ₹339.20 ₹340.15 371 308
Sep 13, 2023 ₹342.70 ₹345.25 ₹335.15 ₹340.00 418 763
Sep 12, 2023 ₹362.00 ₹366.00 ₹337.05 ₹340.10 918 446
Sep 11, 2023 ₹360.00 ₹360.00 ₹352.30 ₹359.60 594 780
Sep 08, 2023 ₹356.90 ₹356.90 ₹351.00 ₹351.75 203 596
Sep 07, 2023 ₹355.90 ₹358.10 ₹351.95 ₹354.40 279 204
Sep 06, 2023 ₹359.35 ₹362.50 ₹352.20 ₹354.85 218 679
Sep 05, 2023 ₹364.30 ₹364.30 ₹357.00 ₹357.80 241 660
Sep 04, 2023 ₹368.55 ₹372.55 ₹358.20 ₹359.95 842 693
Sep 01, 2023 ₹370.50 ₹374.00 ₹367.30 ₹368.45 270 452
Aug 31, 2023 ₹368.00 ₹373.20 ₹365.30 ₹369.90 339 844
Aug 30, 2023 ₹371.40 ₹374.90 ₹367.75 ₹369.60 216 655
Aug 29, 2023 ₹370.20 ₹376.00 ₹366.00 ₹369.85 197 976
Aug 28, 2023 ₹371.00 ₹373.95 ₹367.10 ₹369.95 145 344

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AEGISCHEM.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the AEGISCHEM.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AEGISCHEM.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Aegis Logistics Ltd

Aegis Logistics Ltd Aegis Logistics Limited, together with its subsidiaries, operates as an oil, gas, and chemical logistics company in the downstream oil and gas sector primarily in India. It operates through Liquid Terminal Division and Gas Terminal Division segments. The company operates a network of bulk liquid handling terminals, liquefied petroleum gas (LPG) terminals, filling plants, pipelines, and gas stations to deliver products and services. It also owns a... AEGISCHEM.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT