Andhra Cements Limited (BOM:532141)
India · Delayed Price · Currency is INR 43.24
+0.03 (0.07%)
At close: Sep 4, 2026
Andhra Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.23 | 44.23 | 43.01 | 43.24 | 43.24 | 0.07% | 244 |
| Sep 3, 2026 | 44.79 | 44.79 | 43.16 | 43.21 | 43.21 | -1.01% | 1,254 |
| Sep 2, 2026 | 43.56 | 44.42 | 42.75 | 43.65 | 43.65 | 0.25% | 2,034 |
| Sep 1, 2026 | 43.99 | 44.02 | 43.50 | 43.54 | 43.54 | -1.05% | 866 |
| Aug 31, 2026 | 44.15 | 44.45 | 43.45 | 44.00 | 44.00 | -0.25% | 505 |
| Aug 28, 2026 | 44.13 | 45.24 | 43.90 | 44.11 | 44.11 | -0.02% | 4,570 |
| Aug 27, 2026 | 50.90 | 50.90 | 44.00 | 44.12 | 44.12 | -0.70% | 4,145 |
| Aug 26, 2026 | 44.70 | 44.79 | 44.34 | 44.43 | 44.43 | -0.27% | 879 |
| Aug 25, 2026 | 44.27 | 45.95 | 44.27 | 44.55 | 44.55 | -1.09% | 3,864 |
| Aug 24, 2026 | 46.82 | 46.82 | 44.51 | 45.04 | 45.04 | -0.62% | 1,298 |
| Aug 21, 2026 | 45.40 | 45.89 | 45.23 | 45.32 | 45.32 | -1.39% | 1,956 |
| Aug 20, 2026 | 46.10 | 46.34 | 45.51 | 45.96 | 45.96 | -0.91% | 1,699 |
| Aug 19, 2026 | 46.10 | 47.00 | 45.74 | 46.38 | 46.38 | -0.09% | 1,307 |
| Aug 18, 2026 | 46.00 | 47.28 | 45.75 | 46.42 | 46.42 | 0.76% | 1,144 |
| Aug 17, 2026 | 46.10 | 46.10 | 45.00 | 46.07 | 46.07 | 0.13% | 671 |
| Aug 14, 2026 | 47.00 | 47.00 | 45.70 | 46.01 | 46.01 | 0.61% | 795 |
| Aug 13, 2026 | 46.37 | 46.99 | 45.50 | 45.73 | 45.73 | -1.38% | 8,011 |
| Aug 12, 2026 | 48.15 | 48.68 | 45.00 | 46.37 | 46.37 | -3.70% | 2,162 |
| Aug 11, 2026 | 48.18 | 48.18 | 47.70 | 48.15 | 48.15 | 0.31% | 674 |
| Aug 10, 2026 | 48.18 | 48.18 | 47.10 | 48.00 | 48.00 | -0.48% | 3,863 |
| Aug 7, 2026 | 47.01 | 48.38 | 47.01 | 48.23 | 48.23 | 1.37% | 973 |
| Aug 6, 2026 | 47.50 | 48.69 | 47.22 | 47.58 | 47.58 | 0.25% | 1,255 |
| Aug 5, 2026 | 48.33 | 48.33 | 47.09 | 47.46 | 47.46 | -0.75% | 2,566 |
| Aug 4, 2026 | 48.30 | 48.75 | 47.01 | 47.82 | 47.82 | 0.19% | 2,710 |
| Aug 3, 2026 | 48.45 | 48.45 | 47.22 | 47.73 | 47.73 | 0.48% | 425 |
| Jul 31, 2026 | 47.62 | 47.95 | 47.06 | 47.50 | 47.50 | -0.25% | 3,296 |
| Jul 30, 2026 | 48.37 | 48.37 | 47.00 | 47.62 | 47.62 | -0.27% | 757 |
| Jul 29, 2026 | 48.41 | 48.41 | 47.10 | 47.75 | 47.75 | -1.36% | 2,810 |
| Jul 28, 2026 | 47.45 | 49.00 | 47.45 | 48.41 | 48.41 | -0.90% | 1,865 |
| Jul 27, 2026 | 47.00 | 49.50 | 47.00 | 48.85 | 48.85 | 4.99% | 6,508 |
| Jul 24, 2026 | 47.11 | 48.74 | 46.30 | 46.53 | 46.53 | -2.64% | 12,494 |
| Jul 23, 2026 | 48.02 | 49.60 | 47.00 | 47.79 | 47.79 | -2.59% | 3,814 |
| Jul 22, 2026 | 48.34 | 49.06 | 48.34 | 49.06 | 49.06 | 0.37% | 628 |
| Jul 21, 2026 | 50.39 | 50.39 | 48.40 | 48.88 | 48.88 | -0.20% | 819 |
| Jul 20, 2026 | 49.08 | 49.73 | 48.20 | 48.98 | 48.98 | -0.18% | 6,469 |
| Jul 17, 2026 | 49.20 | 50.00 | 48.62 | 49.07 | 49.07 | -0.47% | 1,531 |
| Jul 16, 2026 | 50.17 | 50.22 | 49.20 | 49.30 | 49.30 | 0.37% | 187 |
| Jul 15, 2026 | 50.20 | 50.20 | 49.11 | 49.12 | 49.12 | -0.26% | 359 |
| Jul 14, 2026 | 48.26 | 49.50 | 48.26 | 49.25 | 49.25 | -0.24% | 261 |
| Jul 13, 2026 | 48.80 | 49.85 | 48.80 | 49.37 | 49.37 | -0.18% | 1,227 |
| Jul 10, 2026 | 50.31 | 50.31 | 48.99 | 49.46 | 49.46 | 0.32% | 3,295 |
| Jul 9, 2026 | 51.32 | 51.32 | 48.90 | 49.30 | 49.30 | -1.08% | 865 |
| Jul 8, 2026 | 50.00 | 50.13 | 49.00 | 49.84 | 49.84 | -0.12% | 951 |
| Jul 7, 2026 | 50.19 | 50.89 | 49.66 | 49.90 | 49.90 | -0.58% | 1,055 |
| Jul 6, 2026 | 50.75 | 50.75 | 49.71 | 50.19 | 50.19 | -2.20% | 2,326 |
| Jul 3, 2026 | 52.78 | 52.99 | 51.00 | 51.32 | 51.32 | -2.40% | 2,005 |
| Jul 2, 2026 | 52.55 | 52.68 | 51.14 | 52.58 | 52.58 | 0.15% | 1,057 |
| Jul 1, 2026 | 52.95 | 52.99 | 52.50 | 52.50 | 52.50 | 0.29% | 268 |
| Jun 30, 2026 | 53.99 | 53.99 | 52.13 | 52.35 | 52.35 | -0.59% | 1,180 |
| Jun 29, 2026 | 51.91 | 54.40 | 51.91 | 52.66 | 52.66 | 0.40% | 3,550 |