Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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