AEGIS LOGISTICS - Price History
Monthly price history for AEGISCHEM.NS (AEGIS LOGISTICS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹597.30 | ₹597.30 |
| April 2024 | ₹687.20 | ₹687.20 |
| March 2024 | ₹445.52 | ₹446.65 |
| February 2024 | ₹438.74 | ₹439.85 |
| January 2024 | ₹375.01 | ₹377.65 |
| December 2023 | ₹349.44 | ₹351.90 |
| November 2023 | ₹369.35 | ₹371.95 |
| October 2023 | ₹290.36 | ₹292.40 |
| September 2023 | ₹327.10 | ₹329.40 |
| August 2023 | ₹367.32 | ₹369.90 |
| July 2023 | ₹376.84 | ₹382 |
| June 2023 | ₹316.67 | ₹321 |
| May 2023 | ₹352.23 | ₹358.45 |
| April 2023 | ₹385.05 | ₹391.85 |
| March 2023 | ₹372.38 | ₹378.95 |
| February 2023 | ₹357.74 | ₹364.05 |
| January 2023 | ₹375.03 | ₹381.65 |
| December 2022 | ₹341.62 | ₹347.65 |
| November 2022 | ₹319.46 | ₹325.10 |
| October 2022 | ₹303.57 | ₹310.90 |
| September 2022 | ₹264.70 | ₹271.10 |
| August 2022 | ₹286.13 | ₹294.10 |
| July 2022 | ₹250.36 | ₹258.85 |
| June 2022 | ₹201.66 | ₹209 |
| May 2022 | ₹209.96 | ₹217.60 |
| April 2022 | ₹213.68 | ₹221.45 |
| March 2022 | ₹198.33 | ₹205.55 |
| February 2022 | ₹162.87 | ₹168.80 |
| January 2022 | ₹193.79 | ₹202.70 |
| December 2021 | ₹211.52 | ₹221.25 |
| November 2021 | ₹219.22 | ₹229.30 |
| October 2021 | ₹203.35 | ₹212.70 |
| September 2021 | ₹217.60 | ₹227.60 |
| August 2021 | ₹252.45 | ₹266.25 |
| July 2021 | ₹303.08 | ₹319.65 |
| June 2021 | ₹326.02 | ₹343.85 |
| May 2021 | ₹340.58 | ₹359.20 |
| April 2021 | ₹288.43 | ₹304.20 |
| March 2021 | ₹283.17 | ₹298.65 |
| February 2021 | ₹292.50 | ₹308.50 |
| January 2021 | ₹269.42 | ₹284.15 |
| December 2020 | ₹238.94 | ₹252 |
| November 2020 | ₹242.58 | ₹255.85 |
| October 2020 | ₹196.32 | ₹207.05 |
| September 2020 | ₹216.98 | ₹228.85 |
| August 2020 | ₹200.30 | ₹212.50 |
| July 2020 | ₹179.18 | ₹190.10 |
| June 2020 | ₹166.36 | ₹176.50 |
| May 2020 | ₹165.56 | ₹175.65 |
| April 2020 | ₹160.99 | ₹170.80 |
| March 2020 | ₹131.44 | ₹139.45 |
| February 2020 | ₹210.48 | ₹223.30 |
| January 2020 | ₹194.31 | ₹206.60 |
| December 2019 | ₹181.94 | ₹193.45 |
| November 2019 | ₹183.96 | ₹195.60 |
| October 2019 | ₹161.39 | ₹171.60 |
| September 2019 | ₹170.47 | ₹181.25 |
| August 2019 | ₹178.37 | ₹189.65 |
| July 2019 | ₹175.36 | ₹186.45 |
| June 2019 | ₹186.81 | ₹199.50 |
| May 2019 | ₹211.62 | ₹226 |
| April 2019 | ₹182.73 | ₹195.15 |
| March 2019 | ₹187.93 | ₹200.70 |
| February 2019 | ₹185.78 | ₹198.90 |
| January 2019 | ₹177.38 | ₹189.90 |
| December 2018 | ₹190.64 | ₹204.10 |
| November 2018 | ₹196.62 | ₹210.50 |
| October 2018 | ₹202.78 | ₹217.10 |
| September 2018 | ₹185.60 | ₹198.70 |
| August 2018 | ₹206.01 | ₹220.55 |
| July 2018 | ₹221.14 | ₹237.50 |
| June 2018 | ₹198.70 | ₹213.40 |
| May 2018 | ₹254.19 | ₹273 |
| April 2018 | ₹269.32 | ₹289.25 |
| March 2018 | ₹241.72 | ₹259.60 |
| February 2018 | ₹235.20 | ₹252.60 |
| January 2018 | ₹231.41 | ₹249 |
| December 2017 | ₹266.54 | ₹286.80 |
| November 2017 | ₹215.98 | ₹232.40 |
| October 2017 | ₹216.08 | ₹232.50 |
| September 2017 | ₹219.28 | ₹235.95 |
| August 2017 | ₹176.25 | ₹189.65 |
| July 2017 | ₹175.93 | ₹189.65 |
| June 2017 | ₹175.46 | ₹189.15 |
| May 2017 | ₹196.47 | ₹211.80 |
| April 2017 | ₹180.33 | ₹194.40 |
| March 2017 | ₹180.52 | ₹194.60 |
| February 2017 | ₹187.48 | ₹202.10 |
| January 2017 | ₹119.66 | ₹129.25 |
| December 2016 | ₹119.43 | ₹129 |
| November 2016 | ₹138.09 | ₹149.15 |
| October 2016 | ₹146.40 | ₹158.50 |
| September 2016 | ₹141.87 | ₹153.60 |
| August 2016 | ₹121.46 | ₹131.50 |
| July 2016 | ₹115.50 | ₹125.05 |
| June 2016 | ₹118.73 | ₹128.55 |
| May 2016 | ₹105.85 | ₹114.60 |
| April 2016 | ₹106.36 | ₹115.15 |
| March 2016 | ₹89.55 | ₹96.95 |
| February 2016 | ₹78.51 | ₹85.25 |
| January 2016 | ₹95.30 | ₹103.80 |
| December 2015 | ₹96.35 | ₹104.95 |
| November 2015 | ₹99.34 | ₹108.20 |
| October 2015 | ₹91.42 | ₹99.90 |
| September 2015 | ₹80.81 | ₹88.30 |
| August 2015 | ₹73.29 | ₹800.80 |
| July 2015 | ₹79.88 | ₹872.80 |
| June 2015 | ₹72.79 | ₹795.40 |
| May 2015 | ₹64.68 | ₹706.80 |
| April 2015 | ₹63.35 | ₹692.20 |
| March 2015 | ₹55.48 | ₹606.20 |
| February 2015 | ₹38.52 | ₹423 |
| January 2015 | ₹38.30 | ₹423 |
| December 2014 | ₹40.66 | ₹449.10 |
| November 2014 | ₹41.60 | ₹459.50 |
| October 2014 | ₹33.37 | ₹370.60 |
| September 2014 | ₹31.92 | ₹354.50 |
| August 2014 | ₹30.72 | ₹341.20 |
| July 2014 | ₹27.74 | ₹308 |
| June 2014 | ₹21.50 | ₹241.20 |
| May 2014 | ₹16.57 | ₹185.90 |
| April 2014 | ₹15.07 | ₹169.10 |
| March 2014 | ₹15.12 | ₹169.70 |
| February 2014 | ₹12.89 | ₹144.60 |
| January 2014 | ₹13.73 | ₹154.10 |
| December 2013 | ₹16.14 | ₹181.10 |
| November 2013 | ₹13.69 | ₹153.60 |
| October 2013 | ₹13.24 | ₹151 |
| September 2013 | ₹11.31 | ₹129 |
| August 2013 | ₹9.67 | ₹110.30 |
| July 2013 | ₹9.56 | ₹109 |
| June 2013 | ₹11.44 | ₹132.70 |
| May 2013 | ₹12.56 | ₹145.70 |
| April 2013 | ₹12.30 | ₹142.70 |
| March 2013 | ₹10.83 | ₹125.60 |
| February 2013 | ₹11.22 | ₹130.20 |
| January 2013 | ₹14.39 | ₹169 |
| December 2012 | ₹15.23 | ₹178.90 |
| November 2012 | ₹15.11 | ₹177.50 |
| October 2012 | ₹14.21 | ₹166.90 |
| September 2012 | ₹13.66 | ₹160.40 |
| August 2012 | ₹10.13 | ₹119 |
| July 2012 | ₹9.59 | ₹112.60 |
| June 2012 | ₹10.90 | ₹130.10 |
| May 2012 | ₹11.26 | ₹134.40 |
| April 2012 | ₹12.90 | ₹154 |
| March 2012 | ₹12.52 | ₹149.50 |
| February 2012 | ₹13.48 | ₹160.90 |
| January 2012 | ₹13.91 | ₹166.10 |
| December 2011 | ₹8.84 | ₹105.60 |
| November 2011 | ₹11.70 | ₹139.70 |
| October 2011 | ₹15.16 | ₹181 |
| September 2011 | ₹15.67 | ₹187.10 |
| August 2011 | ₹15.77 | ₹188.30 |
| July 2011 | ₹19.21 | ₹229.40 |
| June 2011 | ₹18.52 | ₹223.10 |
| May 2011 | ₹19.19 | ₹231.20 |
| April 2011 | ₹22.11 | ₹266.40 |
| March 2011 | ₹23.94 | ₹288.40 |
| February 2011 | ₹23.95 | ₹288.50 |
| January 2011 | ₹23.25 | ₹280.10 |
| December 2010 | ₹28.16 | ₹339.20 |
| November 2010 | ₹27.09 | ₹326.30 |
| October 2010 | ₹27.16 | ₹329.20 |
| September 2010 | ₹30.11 | ₹364.90 |
| August 2010 | ₹24.59 | ₹298 |
| July 2010 | ₹22.58 | ₹456 |
| June 2010 | ₹18.82 | ₹380.17 |
| May 2010 | ₹13.70 | ₹278.83 |
| April 2010 | ₹14.75 | ₹300.17 |
| March 2010 | ₹10.71 | ₹218 |
| February 2010 | ₹9.54 | ₹194.17 |
| January 2010 | ₹9.30 | ₹189.17 |
| December 2009 | ₹10.03 | ₹204.17 |
| November 2009 | ₹8.76 | ₹180.83 |
| October 2009 | ₹6.88 | ₹142.17 |
| September 2009 | ₹6.79 | ₹140.33 |
| August 2009 | ₹6.23 | ₹128.67 |
| July 2009 | ₹5.92 | ₹122.17 |
| June 2009 | ₹5.72 | ₹120.17 |
| May 2009 | ₹6.03 | ₹126.67 |
| April 2009 | ₹3.64 | ₹79 |
| March 2009 | ₹2.69 | ₹58.33 |
| February 2009 | ₹2.84 | ₹61.50 |
| January 2009 | ₹2.95 | ₹64 |
| December 2008 | ₹3.37 | ₹73.17 |
| November 2008 | ₹2.41 | ₹52.17 |
| October 2008 | ₹3.30 | ₹71.50 |
| September 2008 | ₹5.43 | ₹117.67 |
| August 2008 | ₹7.61 | ₹167.17 |
| July 2008 | ₹7.52 | ₹165.17 |
| June 2008 | ₹7.68 | ₹168.67 |
| May 2008 | ₹10.93 | ₹240.17 |
| April 2008 | ₹12.05 | ₹264.67 |
| March 2008 | ₹9.20 | ₹202.17 |
| February 2008 | ₹11.99 | ₹263.33 |
| January 2008 | ₹11.43 | ₹251 |
| December 2007 | ₹17.41 | ₹385.17 |
| November 2007 | ₹10.37 | ₹229.50 |
| October 2007 | ₹8.53 | ₹188.67 |
| September 2007 | ₹7.19 | ₹159 |
| August 2007 | ₹6.91 | ₹152.83 |
| July 2007 | ₹6.54 | ₹147.17 |
| June 2007 | ₹5.98 | ₹134.67 |
| May 2007 | ₹6.47 | ₹145.67 |
| April 2007 | ₹5.84 | ₹131.50 |
| March 2007 | ₹5.24 | ₹118 |
| February 2007 | ₹5.78 | ₹130.17 |
| January 2007 | ₹6.61 | ₹148.83 |
| December 2006 | ₹6.61 | ₹148.83 |
| November 2006 | ₹6.67 | ₹150.17 |
| October 2006 | ₹7.63 | ₹171.67 |
| September 2006 | ₹8.11 | ₹182.50 |
| August 2006 | ₹7.52 | ₹171.67 |
| July 2006 | ₹5.63 | ₹128.50 |
| June 2006 | ₹7.29 | ₹166.33 |
| May 2006 | ₹8.43 | ₹192.33 |
| April 2006 | ₹10.96 | ₹250.17 |
| March 2006 | ₹11.01 | ₹251.17 |
| February 2006 | ₹11.23 | ₹256.33 |
| January 2006 | ₹11.82 | ₹269.83 |
| December 2005 | ₹12.87 | ₹293.67 |
| November 2005 | ₹11.65 | ₹265.83 |
| October 2005 | ₹8.09 | ₹184.67 |
| September 2005 | ₹7.78 | ₹177.50 |
| August 2005 | ₹7.24 | ₹166.50 |
| July 2005 | ₹6.41 | ₹147.33 |
| June 2005 | ₹3.91 | ₹89.83 |
| May 2005 | ₹3.76 | ₹86.50 |
| April 2005 | ₹3.05 | ₹70 |
| March 2005 | ₹2.56 | ₹58.83 |
| February 2005 | ₹3.04 | ₹69.83 |
| January 2005 | ₹2.44 | ₹56 |
| December 2004 | ₹2.38 | ₹54.67 |
| November 2004 | ₹2.12 | ₹48.67 |
| October 2004 | ₹1.46 | ₹33.67 |
| September 2004 | ₹1.57 | ₹36 |
| August 2004 | ₹1.08 | ₹25.50 |
| July 2004 | ₹0.72 | ₹17.17 |
| June 2004 | ₹0.68 | ₹16 |
| May 2004 | ₹0.65 | ₹15.50 |
| April 2004 | ₹0.84 | ₹20 |
| March 2004 | ₹0.68 | ₹16 |
| February 2004 | ₹0.74 | ₹17.50 |
| January 2004 | ₹0.76 | ₹18 |
| December 2003 | ₹0.81 | ₹19.17 |
| November 2003 | ₹0.52 | ₹12.33 |
| October 2003 | ₹0.39 | ₹9.33 |
| September 2003 | ₹0.51 | ₹12.17 |
| August 2003 | ₹0.58 | ₹14.17 |
| July 2003 | ₹0.47 | ₹11.67 |
| June 2003 | ₹0.46 | ₹11.33 |
| May 2003 | ₹0.42 | ₹10.33 |
| April 2003 | ₹0.31 | ₹7.67 |
| March 2003 | ₹0.31 | ₹7.67 |
| February 2003 | ₹0.37 | ₹9 |
| January 2003 | ₹0.38 | ₹9.33 |
| December 2002 | ₹0.38 | ₹9.33 |
| November 2002 | ₹0.39 | ₹9.50 |
| October 2002 | ₹0.37 | ₹9.17 |
| September 2002 | ₹0.39 | ₹9.50 |
| August 2002 | ₹0.42 | ₹10.33 |
| July 2002 | ₹0.42 | ₹11 |
| June 2002 | ₹8.63 | ₹135 |
| May 2002 | ₹6.39 | ₹100 |
| April 2002 | ₹5.75 | ₹90 |
| March 2002 | ₹5.43 | ₹85 |
| February 2002 | ₹5.43 | ₹85 |
| January 2002 | ₹5.56 | ₹87 |
| December 2001 | ₹5.59 | ₹87.50 |
| November 2001 | ₹6.55 | ₹102.50 |
| October 2001 | ₹5.56 | ₹87 |
| September 2001 | ₹5.11 | ₹80 |
| August 2001 | ₹5.98 | ₹93.50 |
| July 2001 | ₹4.86 | ₹76 |
| June 2001 | ₹5.94 | ₹93 |
| May 2001 | ₹6.07 | ₹95 |
| April 2001 | ₹5.08 | ₹79.50 |
| March 2001 | ₹4.57 | ₹71.50 |
| February 2001 | ₹5.75 | ₹90 |
| January 2001 | ₹5.91 | ₹92.50 |
| December 2000 | ₹5.91 | ₹92.50 |
| November 2000 | ₹5.66 | ₹88.50 |
| October 2000 | ₹6.10 | ₹95.50 |
| September 2000 | ₹4.96 | ₹77.50 |
| August 2000 | ₹6.07 | ₹95 |
| July 2000 | ₹4.35 | ₹68 |
| June 2000 | ₹5.31 | ₹83 |
| May 2000 | ₹6.36 | ₹99.50 |
| April 2000 | ₹6.10 | ₹95.50 |
| March 2000 | ₹7.03 | ₹110 |
| February 2000 | ₹7.10 | ₹111 |
| January 2000 | ₹9.27 | ₹145 |
| December 1999 | ₹12.02 | ₹188 |
| November 1999 | ₹11.51 | ₹180 |
| October 1999 | ₹12.98 | ₹203 |
| September 1999 | ₹8.31 | ₹130 |
| August 1999 | ₹9.08 | ₹142 |
| July 1999 | ₹8.38 | ₹131 |
| June 1999 | ₹8.44 | ₹132 |
| May 1999 | ₹7.86 | ₹123 |
| April 1999 | ₹7.99 | ₹125 |
| March 1999 | ₹10.93 | ₹171 |
| February 1999 | ₹8.31 | ₹130 |
| January 1999 | ₹5.66 | ₹88.50 |
| December 1998 | ₹5.98 | ₹93.50 |
| November 1998 | ₹6.71 | ₹105 |
| October 1998 | ₹6.71 | ₹105 |
| September 1998 | ₹6.07 | ₹95 |
| August 1998 | ₹7.13 | ₹111.50 |
| July 1998 | ₹7.03 | ₹110 |
| June 1998 | ₹7.67 | ₹120 |
| May 1998 | ₹8.98 | ₹140.50 |
| April 1998 | ₹9.65 | ₹151 |
| March 1998 | ₹7.45 | ₹116.50 |
| February 1998 | ₹8.12 | ₹127 |
| January 1998 | ₹8.31 | ₹130 |
| December 1997 | ₹7.26 | ₹113.50 |
| November 1997 | ₹8.63 | ₹135 |
| October 1997 | ₹9.49 | ₹148.50 |
| September 1997 | ₹10.55 | ₹165 |
| August 1997 | ₹11.76 | ₹184 |
| July 1997 | ₹13.62 | ₹213 |
| June 1997 | ₹11.35 | ₹177.50 |
| May 1997 | ₹12.79 | ₹200 |
| April 1997 | ₹12.79 | ₹200 |
| March 1997 | ₹12.15 | ₹190 |
| February 1997 | ₹13.78 | ₹215.50 |
| January 1997 | ₹14.06 | ₹220 |
| December 1996 | ₹15.34 | ₹240 |
| November 1996 | ₹13.52 | ₹211.50 |
| October 1996 | ₹14.83 | ₹232 |
| September 1996 | ₹14 | ₹219 |
| August 1996 | ₹16.94 | ₹265 |
| July 1996 | ₹17.20 | ₹269 |
| June 1996 | ₹21.10 | ₹330 |
| May 1996 | ₹24 | ₹375.50 |
| April 1996 | ₹22.70 | ₹355 |
| March 1996 | ₹21.54 | ₹337 |
| February 1996 | ₹22.06 | ₹345 |
| January 1996 | ₹20.78 | ₹325 |
| December 1995 | ₹25.09 | ₹392.50 |
| November 1995 | ₹24.45 | ₹382.50 |
| October 1995 | ₹27.17 | ₹425 |
| September 1995 | ₹27.27 | ₹426.50 |
| August 1995 | ₹26.85 | ₹420 |
| July 1995 | ₹29.57 | ₹462.50 |
| June 1995 | ₹25.89 | ₹405 |
| May 1995 | ₹26.21 | ₹410 |
| April 1995 | ₹25.57 | ₹400 |
| March 1995 | ₹28.13 | ₹440 |
| February 1995 | ₹26.85 | ₹420 |
AEGISCHEM.NS
Price: ₹597.30
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 54.64%
Payout Ratio Range:
Dividend Per Share: 8.00 INR
Earnings Per Share: 14.63 INR
P/E Ratio: 25.59
Exchange: NSI
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 209.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%