Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.00	57.00	55.20	55.20	55.20	-1.34%	426
May 21, 2026	57.73	57.73	54.00	55.95	55.95	1.71%	2,702
May 20, 2026	54.97	55.63	54.97	55.01	55.01	0.07%	66
May 19, 2026	55.00	55.50	54.61	54.97	54.97	-0.05%	916
May 18, 2026	56.60	56.89	54.50	55.00	55.00	-0.90%	3,044
May 15, 2026	58.06	58.66	55.36	55.50	55.50	-4.75%	3,274
May 14, 2026	60.20	60.20	57.40	58.27	58.27	1.52%	7,476
May 13, 2026	57.44	57.75	54.73	57.40	57.40	4.36%	902
May 12, 2026	58.54	58.54	55.00	55.00	55.00	-1.38%	956
May 11, 2026	56.58	57.00	55.40	55.77	55.77	-2.87%	2,494
May 8, 2026	56.71	57.87	55.51	57.42	57.42	1.25%	2,107
May 7, 2026	56.99	57.01	55.82	56.71	56.71	2.38%	2,250
May 6, 2026	54.40	57.22	54.40	55.39	55.39	-0.18%	1,684
May 5, 2026	56.60	56.60	54.56	55.49	55.49	-0.04%	590
May 4, 2026	55.34	57.20	54.37	55.51	55.51	-1.60%	1,159
Apr 30, 2026	56.00	56.48	55.31	56.41	56.41	0.48%	660
Apr 29, 2026	58.98	58.98	55.72	56.14	56.14	-0.11%	586
Apr 28, 2026	55.35	56.68	55.35	56.20	56.20	-0.50%	1,251
Apr 27, 2026	58.15	58.15	54.88	56.48	56.48	1.88%	1,861
Apr 24, 2026	54.84	55.92	54.13	55.44	55.44	0.93%	2,082
Apr 23, 2026	57.79	57.79	54.75	54.93	54.93	-1.75%	3,144
Apr 22, 2026	56.50	56.60	55.66	55.91	55.91	-0.07%	1,965
Apr 21, 2026	57.31	58.47	55.10	55.95	55.95	-2.37%	5,479
Apr 20, 2026	57.02	59.32	56.22	57.31	57.31	-1.12%	2,748
Apr 17, 2026	58.23	58.29	57.73	57.96	57.96	0.26%	1,064
Apr 16, 2026	56.70	58.26	56.70	57.81	57.81	0.50%	2,322
Apr 15, 2026	57.08	59.85	56.63	57.52	57.52	0.10%	8,251
Apr 13, 2026	58.22	59.20	54.51	57.46	57.46	0.67%	5,817
Apr 10, 2026	57.00	57.08	56.90	57.08	57.08	4.98%	239
Apr 9, 2026	54.37	54.37	52.03	54.37	54.37	4.98%	2,003
Apr 8, 2026	51.79	51.79	51.79	51.79	51.79	4.99%	37
Apr 7, 2026	49.33	49.33	49.00	49.33	49.33	4.98%	1,885
Apr 6, 2026	46.99	46.99	46.22	46.99	46.99	4.98%	2,912
Apr 2, 2026	42.00	44.76	42.00	44.76	44.76	5.00%	6,461
Apr 1, 2026	41.01	42.63	41.01	42.63	42.63	5.00%	239
Mar 30, 2026	42.00	42.00	40.39	40.60	40.60	-3.88%	3,741
Mar 27, 2026	45.38	45.38	42.00	42.24	42.24	-4.30%	5,490
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