Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 430.55
-0.05 (-0.01%)
At close: Aug 12, 2025
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 434.00 | 436.00 | 430.00 | 430.55 | 430.55 | -0.01% | 919 |
| Aug 11, 2025 | 430.00 | 439.95 | 429.30 | 430.60 | 430.60 | -1.35% | 2,251 |
| Aug 8, 2025 | 433.00 | 442.90 | 431.30 | 436.50 | 436.50 | 0.36% | 1,460 |
| Aug 7, 2025 | 429.00 | 435.15 | 423.00 | 434.95 | 434.95 | 1.20% | 2,187 |
| Aug 6, 2025 | 440.00 | 441.00 | 425.95 | 429.80 | 429.80 | -2.44% | 7,227 |
| Aug 5, 2025 | 445.00 | 447.50 | 438.10 | 440.55 | 440.55 | -1.72% | 4,257 |
| Aug 4, 2025 | 451.00 | 459.15 | 439.90 | 448.25 | 448.25 | -3.15% | 5,189 |
| Aug 1, 2025 | 461.35 | 469.00 | 458.20 | 462.85 | 462.85 | 0.14% | 1,490 |
| Jul 31, 2025 | 463.00 | 465.20 | 456.70 | 462.20 | 462.20 | -0.80% | 907 |
| Jul 30, 2025 | 467.05 | 469.75 | 465.00 | 465.95 | 465.95 | -0.19% | 986 |
| Jul 29, 2025 | 454.20 | 469.40 | 450.00 | 466.85 | 466.85 | 2.79% | 4,614 |
| Jul 28, 2025 | 464.95 | 464.95 | 451.95 | 454.20 | 454.20 | -2.32% | 3,819 |
| Jul 25, 2025 | 472.00 | 472.00 | 458.50 | 465.00 | 465.00 | -0.87% | 7,326 |
| Jul 24, 2025 | 473.70 | 474.15 | 467.05 | 469.10 | 469.10 | -0.32% | 490 |
| Jul 23, 2025 | 479.85 | 480.10 | 467.00 | 470.60 | 470.60 | -1.89% | 1,926 |
| Jul 22, 2025 | 491.05 | 491.05 | 477.75 | 479.65 | 479.65 | -1.14% | 1,712 |
| Jul 21, 2025 | 485.05 | 495.25 | 483.75 | 485.20 | 485.20 | -1.15% | 1,299 |
| Jul 18, 2025 | 494.85 | 496.35 | 485.90 | 490.85 | 490.85 | -0.64% | 1,910 |
| Jul 17, 2025 | 500.00 | 503.55 | 492.95 | 494.00 | 494.00 | -0.96% | 2,914 |
| Jul 16, 2025 | 498.05 | 503.80 | 496.40 | 498.80 | 498.80 | -2.21% | 6,327 |
| Jul 15, 2025 | 515.75 | 515.75 | 501.55 | 510.05 | 500.05 | 0.53% | 10,699 |
| Jul 14, 2025 | 502.00 | 513.00 | 497.65 | 507.35 | 497.40 | 1.00% | 3,797 |
| Jul 11, 2025 | 496.00 | 508.25 | 496.00 | 502.35 | 492.50 | 1.22% | 2,654 |
| Jul 10, 2025 | 502.90 | 505.00 | 495.60 | 496.30 | 486.57 | -0.91% | 1,891 |
| Jul 9, 2025 | 506.00 | 506.50 | 498.05 | 500.85 | 491.03 | -0.56% | 3,562 |
| Jul 8, 2025 | 509.10 | 509.10 | 497.40 | 503.65 | 493.78 | -0.05% | 2,478 |
| Jul 7, 2025 | 498.00 | 515.35 | 496.45 | 503.90 | 494.02 | 1.50% | 2,848 |
| Jul 4, 2025 | 504.70 | 504.70 | 487.95 | 496.45 | 486.72 | 1.77% | 999 |
| Jul 3, 2025 | 488.05 | 495.05 | 483.60 | 487.80 | 478.24 | -0.27% | 1,270 |
| Jul 2, 2025 | 508.90 | 508.90 | 486.00 | 489.10 | 479.51 | -0.48% | 939 |
| Jul 1, 2025 | 501.35 | 506.00 | 488.45 | 491.45 | 481.82 | -1.60% | 1,375 |
| Jun 30, 2025 | 506.00 | 506.95 | 498.05 | 499.45 | 489.66 | -0.92% | 901 |
| Jun 27, 2025 | 508.20 | 513.85 | 501.00 | 504.10 | 494.22 | -0.11% | 1,566 |
| Jun 26, 2025 | 504.10 | 513.95 | 504.10 | 504.65 | 494.76 | -1.22% | 366 |
| Jun 25, 2025 | 502.45 | 512.05 | 502.45 | 510.90 | 500.88 | 2.10% | 448 |
| Jun 24, 2025 | 509.45 | 509.45 | 499.90 | 500.40 | 490.59 | 1.28% | 1,429 |
| Jun 23, 2025 | 489.95 | 497.85 | 480.10 | 494.10 | 484.41 | 0.64% | 1,908 |
| Jun 20, 2025 | 489.70 | 497.00 | 483.00 | 490.95 | 481.32 | 0.50% | 1,635 |
| Jun 19, 2025 | 498.55 | 505.00 | 482.75 | 488.50 | 478.92 | -2.17% | 1,423 |
| Jun 18, 2025 | 516.25 | 516.25 | 498.00 | 499.35 | 489.56 | -1.41% | 3,198 |
| Jun 17, 2025 | 517.00 | 523.10 | 505.15 | 506.50 | 496.57 | -2.30% | 1,310 |
| Jun 16, 2025 | 525.60 | 535.35 | 515.30 | 518.40 | 508.24 | -2.29% | 3,465 |
| Jun 13, 2025 | 526.80 | 534.85 | 520.95 | 530.55 | 520.15 | -1.40% | 2,837 |
| Jun 12, 2025 | 552.00 | 552.20 | 532.75 | 538.10 | 527.55 | -2.24% | 6,437 |
| Jun 11, 2025 | 546.80 | 558.00 | 541.00 | 550.45 | 539.66 | 0.67% | 3,472 |
| Jun 10, 2025 | 549.05 | 558.00 | 538.85 | 546.80 | 536.08 | -0.23% | 5,971 |
| Jun 9, 2025 | 551.50 | 564.00 | 543.00 | 548.05 | 537.31 | -0.15% | 4,032 |
| Jun 6, 2025 | 557.00 | 557.00 | 543.95 | 548.85 | 538.09 | -0.09% | 4,888 |
| Jun 5, 2025 | 568.50 | 568.50 | 545.85 | 549.35 | 538.58 | 0.41% | 6,035 |
| Jun 4, 2025 | 555.00 | 555.00 | 542.10 | 547.10 | 536.37 | 0.57% | 1,052 |