Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	36.90	36.90	35.60	36.19	36.19	-2.11%	567
Nov 3, 2026	36.42	37.08	35.00	36.97	36.97	5.09%	1,453
Nov 2, 2026	35.50	37.48	35.02	35.18	35.18	-2.63%	9,004
Oct 30, 2026	39.40	39.40	35.74	36.13	36.13	-1.28%	21,658
Oct 29, 2026	36.01	36.77	35.81	36.60	36.60	-0.92%	1,881
Oct 28, 2026	36.20	36.95	36.01	36.94	36.94	1.40%	167
Oct 27, 2026	37.00	37.00	36.20	36.43	36.43	1.53%	638
Oct 26, 2026	36.01	36.79	34.87	35.88	35.88	1.64%	168
Oct 23, 2026	37.00	37.00	34.70	35.30	35.30	-4.75%	3,520
Oct 22, 2026	37.15	38.00	37.00	37.06	37.06	-3.06%	617
Oct 21, 2026	36.51	39.15	36.51	38.23	38.23	-1.21%	662
Oct 19, 2026	38.70	39.09	37.21	38.70	38.70	0.29%	1,006
Oct 16, 2026	39.12	39.12	38.11	38.59	38.59	-1.63%	1,815
Oct 15, 2026	39.50	39.50	38.70	39.23	39.23	2.21%	262
Oct 14, 2026	39.30	39.30	38.37	38.38	38.38	-0.31%	5,657
Oct 13, 2026	39.29	39.35	38.50	38.50	38.50	-1.31%	1,265
Oct 12, 2026	38.45	39.73	38.45	39.01	39.01	-1.09%	271
Oct 9, 2026	38.80	39.50	38.80	39.44	39.44	1.13%	376
Oct 8, 2026	40.14	40.15	38.80	39.00	39.00	-0.89%	419
Oct 7, 2026	39.88	39.88	39.35	39.35	39.35	-0.46%	1,132
Oct 6, 2026	40.30	40.56	39.15	39.53	39.53	0.05%	1,074
Oct 5, 2026	39.75	40.03	39.50	39.51	39.51	-0.60%	6,165
Oct 1, 2026	39.33	40.78	39.06	39.75	39.75	1.77%	442
Sep 30, 2026	40.36	40.41	38.89	39.06	39.06	-2.25%	2,611
Sep 29, 2026	40.40	40.50	38.92	39.96	39.96	-0.12%	6,838
Sep 28, 2026	40.51	41.70	39.44	40.01	40.01	-6.26%	9,416
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