Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	46.00	46.00	43.92	44.14	44.14	-1.74%	11,991
Mar 24, 2026	50.00	50.00	44.50	44.92	44.92	-6.49%	13,489
Mar 23, 2026	52.88	53.23	47.70	48.04	48.04	-9.34%	19,686
Mar 20, 2026	53.00	54.77	52.50	52.99	52.99	-1.69%	2,289
Mar 19, 2026	53.98	53.98	53.89	53.90	53.90	0.11%	86
Mar 18, 2026	54.75	55.77	53.40	53.84	53.84	1.41%	4,396
Mar 17, 2026	53.89	56.00	52.20	53.09	53.09	4.28%	3,075
Mar 16, 2026	52.99	53.24	50.00	50.91	50.91	-2.97%	3,307
Mar 13, 2026	54.00	54.00	51.20	52.47	52.47	-4.01%	2,709
Mar 12, 2026	51.76	57.00	51.76	54.66	54.66	4.23%	455
Mar 11, 2026	55.99	55.99	51.05	52.44	52.44	-2.69%	8,054
Mar 10, 2026	50.30	57.90	50.30	53.89	53.89	1.51%	845
Mar 9, 2026	57.99	57.99	51.50	53.09	53.09	-0.28%	468
Mar 6, 2026	52.00	54.75	52.00	53.24	53.24	0.26%	2,831
Mar 5, 2026	53.04	54.00	52.97	53.10	53.10	0.66%	1,552
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