Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.00	43.02	42.00	42.68	42.68	-0.37%	558
Sep 24, 2026	42.58	43.07	42.08	42.84	42.84	0.97%	64
Sep 23, 2026	43.20	43.20	42.35	42.43	42.43	-1.07%	579
Sep 22, 2026	42.94	43.19	41.50	42.89	42.89	-0.12%	1,654
Sep 21, 2026	46.00	46.00	41.56	42.94	42.94	0.12%	2,519
Sep 18, 2026	41.99	42.99	41.80	42.89	42.89	2.14%	2,735
Sep 17, 2026	41.14	42.71	41.10	41.99	41.99	-2.14%	3,705
Sep 16, 2026	42.74	43.37	42.30	42.91	42.91	-0.07%	8,000
Sep 15, 2026	43.99	43.99	42.46	42.94	42.94	0.63%	494
Sep 11, 2026	42.20	43.46	42.00	42.67	42.67	0.14%	2,690
Sep 10, 2026	41.01	43.70	41.01	42.61	42.61	-1.59%	146
Sep 9, 2026	42.80	44.32	42.47	43.30	43.30	1.95%	497
Sep 8, 2026	43.40	43.65	42.25	42.47	42.47	-2.37%	2,209
Sep 7, 2026	43.03	43.96	43.02	43.50	43.50	0.60%	1,364
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%	6,512
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