Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	53.06	53.20	52.10	52.75	52.75	-0.11%	1,449
Mar 2, 2026	51.37	55.00	51.37	52.81	52.81	-4.69%	7,465
Feb 27, 2026	55.89	56.60	55.02	55.41	55.41	0.07%	1,771
Feb 26, 2026	55.15	56.25	55.09	55.37	55.37	0.76%	48
Feb 25, 2026	55.01	56.79	54.70	54.95	54.95	0.46%	1,293
Feb 24, 2026	55.00	55.24	54.17	54.70	54.70	-0.38%	1,765
Feb 23, 2026	54.82	57.00	54.40	54.91	54.91	-1.84%	1,013
Feb 20, 2026	58.00	58.00	54.97	55.94	55.94	0.72%	460
Feb 19, 2026	57.07	57.23	55.50	55.54	55.54	-2.68%	1,116
Feb 18, 2026	56.80	57.74	56.53	57.07	57.07	0.99%	441
Feb 17, 2026	56.28	57.50	56.28	56.51	56.51	0.16%	558
Feb 16, 2026	55.55	56.84	55.50	56.42	56.42	1.66%	1,291
Feb 13, 2026	54.74	56.48	54.22	55.50	55.50	-2.29%	1,133
Feb 12, 2026	60.25	60.25	56.00	56.80	56.80	-2.87%	2,944
Feb 11, 2026	58.74	60.72	58.18	58.48	58.48	-0.61%	689
Feb 10, 2026	60.00	60.10	58.20	58.84	58.84	-1.19%	1,022
Feb 9, 2026	58.50	59.97	58.00	59.55	59.55	1.81%	3,126
Feb 6, 2026	58.51	58.95	58.05	58.49	58.49	0.76%	1,038
Feb 5, 2026	56.01	58.73	56.01	58.05	58.05	-1.61%	10,098
Feb 4, 2026	55.01	59.64	55.01	59.00	59.00	-0.51%	2,562
Feb 3, 2026	59.49	60.99	59.01	59.30	59.30	2.26%	1,734
Feb 2, 2026	58.99	59.00	57.20	57.99	57.99	-0.02%	6,297
Feb 1, 2026	57.50	59.03	56.00	58.00	58.00	3.06%	2,420
Jan 30, 2026	54.50	58.37	53.87	56.28	56.28	1.74%	19,943
Jan 29, 2026	63.63	63.63	54.01	55.32	55.32	-4.95%	5,371
Jan 28, 2026	58.01	60.00	58.00	58.20	58.20	-0.03%	2,723
Jan 27, 2026	59.41	63.00	58.10	58.22	58.22	-2.00%	21,120
Jan 23, 2026	61.79	64.13	58.72	59.41	59.41	-3.57%	7,264
Jan 22, 2026	60.52	62.00	60.20	61.61	61.61	4.34%	4,204
Jan 21, 2026	61.62	65.00	58.20	59.05	59.05	-3.53%	11,049
Jan 20, 2026	64.33	67.80	60.80	61.21	61.21	-4.85%	54,276
Jan 19, 2026	66.86	68.00	64.00	64.33	64.33	-3.78%	5,330
Jan 16, 2026	67.70	67.90	66.02	66.86	66.86	1.23%	1,527
Jan 14, 2026	66.93	68.36	65.99	66.05	66.05	-3.79%	2,662
Jan 13, 2026	68.04	69.47	67.19	68.65	68.65	1.16%	5,520
Jan 12, 2026	72.35	72.35	67.00	67.86	67.86	-6.21%	42,184
Jan 9, 2026	72.00	75.86	72.00	72.35	72.35	4.90%	108,891
Jan 8, 2026	68.25	70.98	68.25	68.97	68.97	-0.48%	695
Jan 7, 2026	65.01	70.22	65.01	69.30	69.30	4.21%	4,294
Jan 6, 2026	66.99	66.99	63.30	66.50	66.50	0.41%	2,956
Jan 5, 2026	66.80	67.34	65.63	66.23	66.23	-1.08%	2,499
Jan 2, 2026	67.75	67.75	65.85	66.95	66.95	1.62%	804
Jan 1, 2026	67.75	69.00	65.10	65.88	65.88	-1.36%	2,460
Dec 31, 2025	65.32	68.52	65.10	66.79	66.79	0.74%	7,803
Dec 30, 2025	67.59	68.50	66.03	66.30	66.30	-1.92%	984
Dec 29, 2025	67.80	69.60	67.10	67.60	67.60	-2.92%	659
Dec 26, 2025	67.00	69.80	67.00	69.63	69.63	-0.56%	348
Dec 24, 2025	66.84	70.02	66.84	70.02	70.02	2.14%	425
Dec 23, 2025	68.05	68.84	67.30	68.55	68.55	1.54%	388
Dec 22, 2025	67.50	67.61	66.01	67.51	67.51	0.01%	2,604