Aegis Vopak (AEGISVOPAK) | Stock Price History & Returns | 2025 - 2025
Aegis Vopak Historical Price Chart
Aegis Vopak Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | ₹283.40 | +8.44% | ₹261.00 | ₹286.50 | ₹259.85 | 3.2M |
| Oct 1, 2025 | ₹261.35 | +0.33% | ₹261.95 | ₹263.70 | ₹257.75 | 438.5K |
| Sep 30, 2025 | ₹260.48 | +3.68% | ₹253.20 | ₹262.60 | ₹249.00 | 846.5K |
| Sep 29, 2025 | ₹251.24 | +3.17% | ₹243.00 | ₹255.00 | ₹241.00 | 1.7M |
| Sep 26, 2025 | ₹243.51 | +0.08% | ₹243.30 | ₹246.25 | ₹233.45 | 773.3K |
| Sep 25, 2025 | ₹243.32 | +1.80% | ₹237.60 | ₹246.00 | ₹235.67 | 516.0K |
| Sep 24, 2025 | ₹239.01 | -3.25% | ₹246.00 | ₹246.00 | ₹238.30 | 653.7K |
| Sep 23, 2025 | ₹247.04 | -0.78% | ₹249.90 | ₹251.51 | ₹243.00 | 888.2K |
| Sep 22, 2025 | ₹248.97 | +2.68% | ₹240.25 | ₹250.80 | ₹240.25 | 1.1M |
| Sep 19, 2025 | ₹242.47 | +1.20% | ₹239.59 | ₹245.35 | ₹238.73 | 692.6K |
| Sep 18, 2025 | ₹239.59 | -1.84% | ₹244.99 | ₹245.00 | ₹230.00 | 1.8M |
| Sep 17, 2025 | ₹244.07 | -1.96% | ₹249.80 | ₹250.51 | ₹242.89 | 561.7K |
| Sep 16, 2025 | ₹248.96 | -0.89% | ₹250.00 | ₹252.18 | ₹247.43 | 1.1M |
| Sep 15, 2025 | ₹251.19 | +1.66% | ₹247.00 | ₹254.50 | ₹244.66 | 513.5K |
| Sep 12, 2025 | ₹247.09 | -1.05% | ₹249.10 | ₹253.81 | ₹246.13 | 357.8K |
| Sep 11, 2025 | ₹249.71 | -0.06% | ₹249.03 | ₹254.40 | ₹247.52 | 625.5K |
| Sep 10, 2025 | ₹249.86 | +2.63% | ₹246.95 | ₹254.80 | ₹240.92 | 713.7K |
| Sep 9, 2025 | ₹243.46 | -1.03% | ₹246.00 | ₹246.50 | ₹241.31 | 93.7K |
| Sep 8, 2025 | ₹246.00 | +3.78% | ₹235.00 | ₹249.90 | ₹234.99 | 336.7K |
| Sep 5, 2025 | ₹237.05 | -1.72% | ₹241.50 | ₹243.64 | ₹236.00 | 369.4K |
| Sep 4, 2025 | ₹241.19 | -1.14% | ₹245.80 | ₹246.67 | ₹240.05 | 613.9K |
| Sep 3, 2025 | ₹243.98 | +0.26% | ₹243.00 | ₹248.00 | ₹241.35 | 457.4K |
| Sep 2, 2025 | ₹243.35 | +0.20% | ₹243.85 | ₹248.60 | ₹242.00 | 224.4K |
| Sep 1, 2025 | ₹242.87 | -1.98% | ₹247.10 | ₹250.79 | ₹239.67 | 335.2K |
| Aug 29, 2025 | ₹247.77 | -0.04% | ₹249.10 | ₹250.00 | ₹244.51 | 639.3K |
| Aug 28, 2025 | ₹247.87 | -2.87% | ₹250.25 | ₹252.77 | ₹245.51 | 226.0K |
| Aug 27, 2025 | ₹255.19 | 0.00% | ₹255.19 | ₹255.19 | ₹255.19 | N/A |
| Aug 26, 2025 | ₹255.19 | -1.42% | ₹257.00 | ₹260.00 | ₹243.66 | 587.4K |
| Aug 25, 2025 | ₹258.87 | +2.09% | ₹252.31 | ₹260.74 | ₹248.60 | 386.6K |
| Aug 22, 2025 | ₹253.58 | +0.64% | ₹253.80 | ₹255.55 | ₹249.13 | 174.5K |
| Aug 21, 2025 | ₹251.97 | -0.47% | ₹255.85 | ₹263.70 | ₹248.61 | 1.1M |
| Aug 20, 2025 | ₹253.15 | +0.61% | ₹251.10 | ₹254.73 | ₹246.50 | 388.2K |
| Aug 19, 2025 | ₹251.62 | +2.95% | ₹243.99 | ₹252.50 | ₹243.45 | 340.8K |
| Aug 18, 2025 | ₹244.41 | +1.94% | ₹242.00 | ₹247.94 | ₹240.98 | 404.0K |
| Aug 14, 2025 | ₹239.76 | -2.27% | ₹245.01 | ₹245.90 | ₹238.00 | 670.6K |
| Aug 13, 2025 | ₹245.34 | -0.61% | ₹246.61 | ₹250.00 | ₹241.41 | 390.4K |
| Aug 12, 2025 | ₹246.84 | +2.57% | ₹238.52 | ₹247.80 | ₹238.52 | 315.4K |
| Aug 11, 2025 | ₹240.66 | -2.52% | ₹249.00 | ₹249.00 | ₹237.71 | 396.7K |
| Aug 8, 2025 | ₹246.87 | +2.53% | ₹242.00 | ₹249.99 | ₹234.75 | 1.1M |
| Aug 7, 2025 | ₹240.78 | -1.06% | ₹244.55 | ₹252.00 | ₹235.10 | 1.3M |
| Aug 6, 2025 | ₹243.35 | -1.29% | ₹248.94 | ₹249.71 | ₹239.99 | 604.1K |
| Aug 5, 2025 | ₹246.53 | -2.10% | ₹254.30 | ₹258.74 | ₹244.00 | 658.0K |
| Aug 4, 2025 | ₹251.81 | +10.00% | ₹230.00 | ₹251.81 | ₹226.25 | 888.1K |
| Aug 1, 2025 | ₹228.92 | -4.52% | ₹239.40 | ₹241.10 | ₹227.41 | 744.2K |
| Jul 31, 2025 | ₹239.76 | -3.15% | ₹243.10 | ₹245.76 | ₹237.12 | 783.1K |
| Jul 30, 2025 | ₹247.55 | +2.35% | ₹245.90 | ₹249.34 | ₹241.26 | 807.9K |
| Jul 29, 2025 | ₹241.87 | -2.45% | ₹244.00 | ₹247.68 | ₹238.96 | 720.6K |
| Jul 28, 2025 | ₹247.94 | -3.48% | ₹256.87 | ₹256.87 | ₹244.50 | 819.7K |
| Jul 25, 2025 | ₹256.87 | -4.49% | ₹268.00 | ₹268.79 | ₹254.25 | 1.0M |
| Jul 24, 2025 | ₹268.95 | -3.35% | ₹278.80 | ₹278.80 | ₹267.00 | 536.7K |
| Jul 23, 2025 | ₹278.27 | -2.26% | ₹284.45 | ₹284.45 | ₹275.30 | 882.8K |
| Jul 22, 2025 | ₹284.71 | -2.53% | ₹293.98 | ₹294.60 | ₹277.21 | 1.3M |
| Jul 21, 2025 | ₹292.10 | +0.36% | ₹290.99 | ₹294.90 | ₹280.40 | 725.1K |
| Jul 18, 2025 | ₹291.05 | -0.79% | ₹292.00 | ₹302.00 | ₹285.77 | 1.8M |
| Jul 17, 2025 | ₹293.37 | +5.17% | ₹287.99 | ₹296.80 | ₹281.25 | 4.8M |
| Jul 16, 2025 | ₹278.95 | +4.63% | ₹271.00 | ₹282.30 | ₹263.21 | 3.1M |
| Jul 15, 2025 | ₹266.60 | +3.21% | ₹257.11 | ₹269.40 | ₹257.11 | 2.7M |
| Jul 14, 2025 | ₹258.30 | -0.69% | ₹259.39 | ₹268.00 | ₹256.00 | 1.7M |
| Jul 11, 2025 | ₹260.10 | -0.46% | ₹265.50 | ₹267.25 | ₹254.15 | 1.5M |
| Jul 10, 2025 | ₹261.30 | +0.26% | ₹260.74 | ₹266.36 | ₹255.93 | 2.1M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | ₹283.40 | +16.38% | ₹243.00 | ₹286.50 | ₹241.00 | 6.2M |
| Sep 22, 2025 | ₹243.51 | +0.43% | ₹240.25 | ₹251.51 | ₹233.45 | 3.9M |
| Sep 15, 2025 | ₹242.47 | -1.87% | ₹247.00 | ₹254.50 | ₹230.00 | 4.7M |
| Sep 8, 2025 | ₹247.09 | +4.24% | ₹235.00 | ₹254.80 | ₹234.99 | 2.1M |
| Sep 1, 2025 | ₹237.05 | -4.33% | ₹247.10 | ₹250.79 | ₹236.00 | 2.0M |
| Aug 25, 2025 | ₹247.77 | -2.29% | ₹252.31 | ₹260.74 | ₹243.66 | 1.8M |
| Aug 18, 2025 | ₹253.58 | +5.76% | ₹242.00 | ₹263.70 | ₹240.98 | 2.4M |
| Aug 11, 2025 | ₹239.76 | -2.88% | ₹249.00 | ₹250.00 | ₹237.71 | 1.8M |
| Aug 4, 2025 | ₹246.87 | +7.84% | ₹230.00 | ₹258.74 | ₹226.25 | 4.5M |
| Jul 28, 2025 | ₹228.92 | -10.88% | ₹256.87 | ₹256.87 | ₹227.41 | 3.9M |
| Jul 21, 2025 | ₹256.87 | -11.74% | ₹290.99 | ₹294.90 | ₹254.25 | 4.5M |
| Jul 14, 2025 | ₹291.05 | +11.90% | ₹259.39 | ₹302.00 | ₹256.00 | 14.0M |
| Jul 7, 2025 | ₹260.10 | +8.16% | ₹240.50 | ₹267.25 | ₹238.16 | 7.9M |
| Jun 30, 2025 | ₹240.48 | -5.62% | ₹252.05 | ₹253.09 | ₹234.43 | 8.1M |
| Jun 23, 2025 | ₹254.80 | +3.94% | ₹242.00 | ₹263.50 | ₹238.56 | 8.3M |
| Jun 16, 2025 | ₹245.13 | +4.00% | ₹234.81 | ₹251.30 | ₹227.63 | 6.0M |
| Jun 9, 2025 | ₹235.70 | -8.28% | ₹257.10 | ₹265.50 | ₹230.00 | 8.1M |
| Jun 2, 2025 | ₹256.99 | 0.00% | ₹220.00 | ₹268.50 | ₹220.00 | 50.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | ₹283.40 | +8.80% | ₹261.95 | ₹286.50 | ₹257.75 | 3.6M |
| Sep 1, 2025 | ₹260.48 | +5.13% | ₹247.10 | ₹262.60 | ₹230.00 | 15.3M |
| Aug 1, 2025 | ₹247.77 | +3.34% | ₹239.40 | ₹263.70 | ₹226.25 | 11.3M |
| Jul 1, 2025 | ₹239.76 | -2.29% | ₹245.99 | ₹302.00 | ₹234.43 | 34.4M |
| Jun 1, 2025 | ₹245.37 | 0.00% | ₹220.00 | ₹268.50 | ₹220.00 | 76.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹283.40 | 0.00% | ₹220.00 | ₹302.00 | ₹220.00 | 140.9M |
How Aegis Vopak Performed Against the Market
Aegis Vopak Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Aegis Vopak | 1.70% | 1.70% | 1.70% | 1.70% | 1.70% | 1.70% | |
| Jindal Drilling | -1.45% | 116.39% | 716.16% | 345.96% | 7.55% | 173.62% | |
| Asian Energy | -10.54% | 350.47% | 131.13% | 131.13% | 131.13% | 131.13% | |
| Dolphin Offshore | -29.88% | 1,180.59% | 1,180.59% | -57.44% | 526.89% | 526.89% | |
| Likhitha | -39.52% | 27.76% | 239.71% | 239.71% | 239.71% | 239.71% | |
| United Drilling | -19.60% | -38.94% | -16.11% | -23.07% | -23.07% | -23.07% | |
| NIFTY 50 | Market | -0.71% | 43.44% | 108.46% | 203.26% | 306.92% | 413.41% |
Calculate Your Aegis Vopak Investment Returns
Long-Term Investment Performance Analysis
Aegis Vopak stock price in Jun 2025 was ₹256.99, A ₹1,000.00 lump sum investment in Aegis Vopak made 0 years ago would be worth approximately ₹1,102.77 today, representing a positive return of 10.28%.
4 Months Investment Scenario (Jun 2025 - Oct 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Aegis Vopak (AEGISVOPAK) stock performed during last 12 months?
Over the last 12 months, Aegis Vopak has delivered a total return of 1.7%.
- 52-Week High reached INR302.00 on July 18, 2025.
- 52-Week Low touched INR220.00 on June 2, 2025.
- Current Price trading at INR283.40 as of October 4, 2025.
- What is Aegis Vopak's (AEGISVOPAK) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Aegis Vopak (aegisvopak) would have grown to approximately INR10,170.00 as of October 4, 2025, representing a total return of 1.7%.
This represents a compound annual growth rate (CAGR) of 0.3% over the 5-year period.
- How does Aegis Vopak's Stock 10-year annualized return compare to the Energy sector?
Aegis Vopak (aegisvopak) has delivered an annualized return of 0.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Aegis Vopak would have grown to INR10,170.00 over this 10-year period.
This performance should be compared against other companies in the Energy sector to understand relative performance.
- What was Aegis Vopak's best-performing year historically?
Aegis Vopak (aegisvopak) has achieved its strongest performance over the 12 months period, delivering a total return of 1.7%.
- What is the longest period of consecutive yearly growth Aegis Vopak has achieved historically?
Aegis Vopak (aegisvopak) shows the following performance across different time periods:
Positive Returns: 12 months (+1.7%), 3 years (+1.7%), 5 years (+1.7%), 10 years (+1.7%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.