Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AEGISLOG, Aegis Logistics Limited, INE208C01025, Listing: 03-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Energy Band: 20 High52 Price: 1,037.0 Mkt_Cap Category: Small-Cap
Sector: Oil, Gas & Consumable Fuels Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: -; Drift%: -
Industry: Gas Face Value: 1; VWAP21: 774.05 Low52 Price: 609.85 Barrier: 789.95; Drift%: -6.92
Basic Industry: Trading - Gas Total Equity: 351,000,000 Low52 Date: 28-Jan-2025 SHP: 58.1 / 18.06 / 6.31 / 17.52
Q M W D
Trend Indicator
SiS14: 49
High/Low Price Quarter: 1,037.0 / 609.85 Month: 946.5 / 760.1 Week: 796.9 / 730.1 Day: 755.9 / 735.0 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 752.00 755.90 735.00 738.80 745.42 -1.20 25,931.88 358,599 2.15 121,487 1.91 9.06 20
2 10-Jul 745.00 753.45 743.00 747.75 747.34 0.58 26,246.03 240,199 1.44 81,994 1.29 6.13 13
3 09-Jul 756.70 757.65 739.85 743.45 747.14 -1.56 26,095.10 459,313 2.75 236,588 3.73 17.68 38
4 08-Jul 761.40 764.55 747.20 755.25 755.39 -0.42 26,509.28 278,134 1.66 109,441 1.72 8.27 18
5 07-Jul 755.85 766.70 745.60 758.40 758.65 0.58 26,619.84 436,495 2.61 139,701 2.20 10.60 23
6 04-Jul 750.00 757.65 745.20 754.05 751.82 0.86 26,467.16 414,989 2.48 158,983 2.50 11.95 26
7 03-Jul 745.55 758.00 743.00 747.60 750.71 0.27 26,240.76 397,812 2.38 139,921 2.20 10.50 23
8 02-Jul 750.00 756.75 741.05 745.55 748.43 0.13 26,168.81 516,157 3.09 169,622 2.67 12.70 28
9 01-Jul 780.00 789.95 730.10 744.55 748.36 -4.03 26,133.71 2,010,055 12.03 689,699 10.86 51.61 112
10 30-Jun 785.00 796.90 774.00 775.80 781.08 -0.68 27,230.58 926,066 5.54 432,729 6.82 33.80 70
11 27-Jun 831.00 845.50 770.50 781.15 804.06 -5.36 27,418.37 2,271,542 13.60 1,094,597 17.24 88.01 178
12 26-Jun 797.00 844.00 797.00 825.40 826.13 3.68 28,971.54 2,157,366 12.91 575,464 9.06 47.54 94
13 25-Jun 794.00 802.50 788.45 796.10 795.48 1.10 27,943.11 264,059 1.58 99,466 1.57 7.91 16
14 24-Jun 790.50 793.00 782.80 787.40 787.09 0.23 27,637.74 364,579 2.18 154,802 2.44 12.18 25
15 23-Jun 780.65 793.10 773.00 785.60 783.72 -0.23 27,574.56 301,300 1.80 85,873 1.35 6.73 14
16 20-Jun 804.95 814.90 776.75 787.45 795.79 -1.67 27,639.50 1,385,969 8.30 587,793 9.26 46.78 96
17 19-Jun 778.60 807.30 775.25 800.85 796.28 3.40 28,109.84 2,875,561 17.21 289,839 4.57 23.08 47
18 18-Jun 788.75 789.85 771.20 774.50 777.12 -1.25 27,184.95 179,193 1.07 63,486 1.00 4.93 10
19 17-Jun 780.10 790.00 773.00 784.30 784.31 1.17 27,528.93 269,260 1.61 87,548 1.38 6.87 14
20 16-Jun 790.95 798.05 772.05 775.25 779.42 -1.90 27,211.28 312,585 1.87 146,983 2.32 11.46 24
21 13-Jun 785.00 799.95 782.00 790.30 791.27 -1.49 27,739.53 167,059 1.00 69,020 1.09 5.46 11
22 12-Jun 804.35 809.10 799.00 802.25 803.06 -0.03 28,158.98 345,332 2.07 96,322 1.52 7.74 16
23 11-Jun 806.00 820.85 800.00 802.50 810.84 0.19 28,167.75 545,320 3.26 165,004 2.60 13.38 27
24 10-Jun 805.00 810.45 796.45 801.00 801.36 -0.32 28,115.00 322,825 1.93 160,684 2.53 12.88 26
25 09-Jun 800.00 811.95 795.80 803.55 803.69 0.45 28,204.61 417,899 2.50 186,435 2.94 14.98 30
26 06-Jun 808.25 812.55 797.00 799.95 803.20 -0.76 28,078.25 305,289 1.83 166,663 2.63 13.39 27
27 05-Jun 800.00 807.50 795.55 806.05 801.21 0.82 28,292.36 626,251 3.75 430,228 6.78 34.47 70
28 04-Jun 787.30 804.85 786.55 799.50 797.25 1.55 28,062.45 378,392 2.27 122,181 1.92 9.74 20
29 03-Jun 794.50 800.00 782.10 787.30 788.69 -0.33 27,634.23 370,592 2.22 142,935 2.25 11.27 23
30 02-Jun 800.00 811.80 787.95 789.90 799.04 -0.88 27,725.49 757,716 4.54 408,824 6.44 32.67 66
31 30-May 792.00 825.00 792.00 796.90 805.53 0.98 27,971.19 1,212,376 7.26 278,581 4.39 22.44 45
32 29-May 800.10 802.40 783.00 789.15 789.30 -1.37 27,699.17 382,231 2.29 148,039 2.33 11.68 24
33 28-May 810.00 814.80 796.45 800.10 803.31 -1.13 28,083.51 501,580 3.00 176,747 2.78 14.20 29
34 27-May 808.00 831.00 798.00 809.25 814.80 0.25 28,404.68 1,212,866 7.26 455,235 7.17 37.09 74
35 26-May 835.95 843.80 805.00 807.20 819.74 -2.98 28,332.72 699,442 4.19 278,419 4.39 22.82 45
36 23-May 870.45 872.50 826.05 832.00 846.25 -4.42 29,203.00 882,771 5.28 346,279 5.45 29.30 56
37 22-May 888.90 896.40 862.50 870.45 879.07 -2.37 30,552.80 920,388 5.51 386,963 6.10 34.02 63
38 21-May 929.95 929.95 885.10 891.55 904.10 -4.20 31,293.41 1,128,679 6.76 385,033 6.06 34.81 63
39 20-May 906.00 946.50 892.00 930.65 930.75 2.72 32,665.82 2,547,280 15.25 687,332 10.83 63.97 112
40 19-May 867.55 911.50 847.50 906.00 880.91 4.43 31,800.00 2,361,634 14.14 890,478 14.03 78.44 149
41 16-May 832.00 880.90 825.00 867.55 856.11 4.78 30,451.01 1,416,940 8.48 484,198 7.63 41.45 81
42 15-May 817.90 849.75 813.95 828.00 834.00 1.73 29,062.00 787,556 4.71 202,281 3.19 16.00 34
43 14-May 812.55 831.30 805.35 813.95 812.32 0.17 28,569.65 1,487,678 8.91 1,133,483 17.85 92.08 190
44 13-May 816.10 826.65 803.00 812.55 815.66 -0.59 28,520.51 490,264 2.93 180,252 2.84 14.70 30
45 12-May 812.00 831.20 802.70 817.35 816.40 2.71 28,688.99 661,376 3.96 240,343 3.79 19.62 40
46 09-May 775.95 802.75 770.90 795.80 789.47 -0.33 27,932.58 1,658,656 9.93 860,927 13.56 67.97 144
47 08-May 794.00 855.00 788.00 798.45 831.32 1.06 28,025.60 7,737,167 46.31 679,760 10.71 56.51 114
48 07-May 779.95 794.50 770.00 790.10 785.70 0.64 27,732.51 358,909 2.15 128,928 2.03 10.13 22
49 06-May 795.00 797.00 781.10 785.05 788.80 -0.88 27,555.26 347,985 2.08 132,959 2.09 10.49 22
50 05-May 774.00 802.95 770.60 792.05 790.35 2.31 27,800.96 704,564 4.22 124,980 1.97 9.88 21
51 02-May 784.00 785.00 760.10 774.20 773.01 -1.43 27,174.42 480,734 2.88 179,018 2.82 13.84 30
52 30-Apr 794.00 798.15 774.65 785.40 789.55 -0.68 27,567.54 513,504 3.07 248,100 3.91 19.59 42
53 29-Apr 778.50 807.20 778.50 790.75 793.00 1.35 27,755.33 613,771 3.67 163,019 2.57 12.00 27
54 28-Apr 771.55 784.90 765.60 780.25 779.03 0.55 27,386.78 337,941 2.02 121,634 1.92 9.48 20
55 25-Apr 780.00 783.60 748.50 775.95 766.65 0.16 27,235.85 788,155 4.72 180,487 2.84 13.84 30
56 24-Apr 783.00 789.50 769.00 774.70 778.33 -0.69 27,191.97 562,106 3.36 123,855 1.95 9.64 21
57 23-Apr 796.70 804.00 777.00 780.05 786.48 -1.79 27,379.76 572,057 3.42 203,795 3.21 16.03 34
58 22-Apr 798.00 818.00 791.00 794.25 805.26 -0.47 27,878.18 717,129 4.29 142,540 2.25 11.48 24
59 21-Apr 787.00 806.25 778.50 798.00 796.40 1.40 28,009.00 832,159 4.98 213,592 3.36 17.01 36
60 17-Apr 799.00 806.00 783.75 787.00 791.20 -2.39 27,623.00 908,375 5.44 200,758 3.16 15.88 34
61 16-Apr 766.50 833.00 764.05 806.30 812.84 5.25 28,301.13 7,629,876 45.67 562,305 8.86 45.71 94
62 15-Apr 765.00 774.20 757.80 766.05 765.68 1.36 26,888.36 632,036 3.78 166,608 2.62 12.76 28
63 11-Apr 780.00 788.95 750.55 755.75 764.81 -2.11 26,526.83 792,415 4.74 265,820 4.19 20.33 45
64 09-Apr 778.15 786.00 764.80 772.05 773.37 -0.81 27,098.96 488,526 2.92 112,094 1.77 8.67 19
65 08-Apr 797.75 807.75 770.00 778.35 786.56 -2.03 27,320.09 1,095,122 6.56 229,185 3.61 18.03 38
66 07-Apr 700.00 811.95 685.30 794.50 779.36 2.15 27,886.95 2,718,715 16.27 315,672 4.97 24.60 53
67 04-Apr 795.20 806.00 766.30 777.75 780.34 -3.90 27,299.03 885,308 5.30 211,667 3.33 16.52 35

Similar Stocks: AEGISLOG   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com