What is the all time high of AEGISLOG?

Aegis Logistics Limited (AEGISLOG) closed at its highest ever adjusted price, ₹1,487, on Sep 21, 2026. Its lowest close was ₹0.2247 on Nov 14, 2000.

How much has AEGISLOG returned over the last 10 years?

+790.7% in price terms from the close ten years before Sep 28, 2026, which is +24.4% a year compounded. Over one year the return is +75.8%; over five years +489.3%.

What was the worst drawdown in AEGISLOG history?

-85.9% from the Jan 1, 2008 peak to the Nov 26, 2008 trough on adjusted closes; the previous peak was regained on Jun 17, 2010.

How far back does AEGISLOG historical data go?

The daily series starts on Nov 7, 2000 and runs to Sep 28, 2026: 6,449 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AEGISLOG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AEGISLOG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 7, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AEGISLOG?

Among complete calendar years, 2005 was the best at +435.7% and 2008 the worst at -80.5%, measured close to close.

BSE · AEGISLOG · stock

Aegis Logistics Limited (AEGISLOG) stock price history

Every BSE trading session of Aegis Logistics Limited from Nov 7, 2000 to Sep 28, 2026: 6,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AEGISLOG data, free key Year by year table

AEGISLOG adjusted close, 2000 to 2026

AEGISLOGAegis Logistics Limited

₹1,309+75.8% over one year

₹1,487
All time high, 2026: ₹1,528
52 week high, ₹572.95 low: 6,449
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

AEGISLOG key facts

Aegis Logistics Limited (AEGISLOG) closed at ₹1,309 on Sep 28, 2026 on BSE.
AEGISLOG's all time high close is ₹1,487, set on Sep 21, 2026; its all time low close is ₹0.2247 on Nov 14, 2000.
AEGISLOG's 52 week range is ₹572.95 to ₹1,528.
AEGISLOG returned +75.8% over the year to Sep 28, 2026 and +489.3% over five years.
Over ten years AEGISLOG returned +791%, +24.4% a year compounded.
AEGISLOG's deepest drawdown was -85.9% from Jan 1, 2008 to Nov 26, 2008.
DataCedar holds 6,449 daily sessions of AEGISLOG history from Nov 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AEGISLOG price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AEGISLOG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.5%
3 months	+15.4%
6 months	+115.1%
Year to date	+86.9%
1 year	+75.8%
3 years	+302.7%
5 years	+489.3%
10 years	+790.7%
Since Nov 7, 2000	+497,945%
Compound annual growth, 25.9 years	+38.9%

AEGISLOG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹1,487 on Sep 21, 2026
All time low close: ₹0.2247 on Nov 14, 2000
52 week high: ₹1,528 on Sep 22, 2026
52 week low: ₹572.95 on Mar 23, 2026
Deepest drawdown: -85.9% from Jan 1, 2008 to Nov 26, 2008, recovered Jun 17, 2010
Best single session: +21.3% on Feb 14, 2008
Worst single session: -17.7% on Jun 7, 2006
Volatility, 1 year annualised: 46.6%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2000: 4,980×
Best calendar year: 2005, +436%
Worst calendar year: 2008, -80%

AEGISLOG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 7, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹714.00	₹1,528	₹572.95	₹1,309	+83.5%	23.5M	184
2025	₹797.40	₹1,019	₹600.89	₹713.30	-11.6%	17.6M	248
2024	₹341.70	₹954.68	₹322.29	₹806.60	+134.8%	16.2M	245
2023	₹335.97	₹395.80	₹273.01	₹343.55	+2.4%	13.3M	245
2022	₹212.11	₹360.82	₹158.65	₹335.59	+61.2%	27.4M	248
2021	₹234.61	₹367.18	₹180.15	₹208.21	-11.2%	18.7M	248
2020	₹178.74	₹256.49	₹100.05	₹234.42	+31.2%	6.9M	251
2019	₹187.78	₹221.58	₹147.80	₹178.69	-4.6%	2.3M	243
2018	₹262.81	₹273.76	₹160.18	₹187.28	-28.3%	3.4M	246
2017	₹117.27	₹264.36	₹115.90	₹261.30	+123.8%	38M	248
2016	₹94.79	₹157.40	₹73.11	₹116.77	+23.7%	66.4M	246
2015	₹40.24	₹104.48	₹0.0009	₹94.43	+136.1%	44.9M	246
2014	₹15.77	₹43.73	₹12.13	₹39.99	+152.1%	86.3M	244
2013	₹15.09	₹16.44	₹8.63	₹15.87	+5.8%	30.4M	248
2012	₹8.69	₹17.61	₹8.23	₹14.99	+73.4%	63.6M	245
2011	₹27.71	₹27.91	₹8.43	₹8.65	-68.5%	61.8M	246
2010	₹9.89	₹33.77	₹8.68	₹27.46	+179.7%	749.5M	250
2009	₹3.44	₹10.54	₹2.35	₹9.82	+196.4%	114.4M	243
2008	₹17.08	₹17.70	₹2.38	₹3.31	-80.5%	40.3M	246
2007	₹6.63	₹17.94	₹4.84	₹16.95	+161.4%	111M	248
2006	₹12.62	₹13.29	₹4.79	₹6.48	-48.7%	123.8M	247
2005	₹2.35	₹13.81	₹2.22	₹12.64	+435.7%	223.3M	250
2004	₹0.8197	₹2.77	₹0.5021	₹2.36	+201.8%	81.9M	262
2003	₹0.3650	₹0.9935	₹0.2752	₹0.7820	+112.0%	28.2M	261
2002	₹0.3460	₹0.6115	₹0.2824	₹0.3689	+11.5%	8.6M	261
2001	₹0.3198	₹0.3460	₹0.3198	₹0.3310	+3.5%	40.4K	261
2000	₹0.2541	₹0.3457	₹0.1850	₹0.3198	n/a	423K	39

AEGISLOG monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹1,309	+3.4%
August 2026	₹1,266	-1.2%
July 2026	₹1,281	+10.0%
June 2026	₹1,165	+56.3%
May 2026	₹745.53	+7.0%
April 2026	₹696.99	+17.0%
March 2026	₹595.48	-13.1%
February 2026	₹685.20	-5.6%
January 2026	₹726.14	+1.8%
December 2025	₹713.30	-6.1%
November 2025	₹759.41	+1.7%
October 2025	₹746.53	-2.1%

About the AEGISLOG data

Daily bars. 6,449 sessions from Nov 7, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AEGISLOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

ADVIKLA MPS Pharmaa Limited
ADVLIFE Advance Lifestyles Limited
ADVPETR-B Advance Petrochemicals Ltd.
AEGEUS Aegeus Technologies Limited
AEGISVOPAK Aegis Vopak Terminals Limited
AEIM Artificial Electronics Intelligent Material Limited
AEL Amba Enterprises Limited
AEONXDIGI Aeonx Digital Technology Limited

Browse BSE

Historical data guides

Common questions

AEGISLOG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market