Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	52.45	53.00	52.27	52.45	52.45	0.02%	1,443
Jun 24, 2026	51.63	54.01	51.63	52.44	52.44	-0.74%	640
Jun 23, 2026	51.95	53.58	51.95	52.83	52.83	-0.25%	2,028
Jun 22, 2026	54.22	54.22	52.70	52.96	52.96	-1.85%	2,346
Jun 19, 2026	53.15	54.22	52.84	53.96	53.96	0.32%	3,722
Jun 18, 2026	53.38	53.85	53.00	53.79	53.79	0.77%	9,984
Jun 17, 2026	53.01	54.50	53.01	53.38	53.38	-0.30%	1,274
Jun 16, 2026	55.70	55.70	53.17	53.54	53.54	-1.05%	1,103
Jun 15, 2026	55.99	55.99	53.76	54.11	54.11	2.66%	10,827
Jun 12, 2026	55.29	55.29	51.85	52.71	52.71	0.40%	275
Jun 11, 2026	52.62	53.90	52.50	52.50	52.50	-1.41%	1,458
Jun 10, 2026	54.88	54.89	52.77	53.25	53.25	-2.28%	5,436
Jun 9, 2026	54.09	55.28	53.50	54.49	54.49	1.23%	1,948
Jun 8, 2026	53.32	58.70	53.32	53.83	53.83	-1.10%	2,072
Jun 5, 2026	53.75	54.74	53.75	54.43	54.43	1.42%	84
Jun 4, 2026	55.49	55.50	53.51	53.67	53.67	-1.34%	993
Jun 3, 2026	55.25	55.96	54.29	54.40	54.40	0.61%	462
Jun 2, 2026	54.80	55.30	53.20	54.07	54.07	-2.17%	2,436
Jun 1, 2026	54.41	55.60	54.41	55.27	55.27	-0.31%	1,466
May 29, 2026	56.10	56.99	55.40	55.44	55.44	-1.40%	3,777
May 27, 2026	56.26	57.10	56.05	56.23	56.23	0.88%	3,416
May 26, 2026	56.30	57.95	55.00	55.74	55.74	0.45%	651
May 25, 2026	55.00	56.68	55.00	55.49	55.49	0.53%	2,133
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