Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 339.65
-4.35 (-1.26%)
At close: Feb 13, 2026
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 341.50 | 346.55 | 335.00 | 339.65 | 339.65 | -1.26% | 822 |
| Feb 12, 2026 | 350.10 | 350.10 | 342.80 | 344.00 | 344.00 | -1.71% | 1,165 |
| Feb 11, 2026 | 348.85 | 351.00 | 348.00 | 350.00 | 350.00 | -0.16% | 403 |
| Feb 10, 2026 | 349.80 | 353.00 | 345.00 | 350.55 | 350.55 | 1.29% | 2,635 |
| Feb 9, 2026 | 342.20 | 348.40 | 342.20 | 346.10 | 346.10 | 1.18% | 442 |
| Feb 6, 2026 | 341.60 | 348.25 | 333.10 | 342.05 | 342.05 | -0.61% | 604 |
| Feb 5, 2026 | 362.45 | 385.35 | 336.80 | 344.15 | 344.15 | -3.86% | 6,021 |
| Feb 4, 2026 | 351.95 | 361.40 | 347.55 | 357.95 | 357.95 | 2.29% | 30,801 |
| Feb 3, 2026 | 343.05 | 350.00 | 340.00 | 349.95 | 349.95 | 4.28% | 710 |
| Feb 2, 2026 | 334.25 | 336.55 | 329.85 | 335.60 | 335.60 | -0.33% | 246 |
| Feb 1, 2026 | 323.05 | 342.35 | 323.05 | 336.70 | 336.70 | 1.29% | 552 |
| Jan 30, 2026 | 325.60 | 335.15 | 323.65 | 332.40 | 332.40 | 3.12% | 2,677 |
| Jan 29, 2026 | 330.25 | 330.80 | 320.25 | 322.35 | 322.35 | -3.13% | 823 |
| Jan 28, 2026 | 331.25 | 333.00 | 327.85 | 332.75 | 332.75 | 1.46% | 1,009 |
| Jan 27, 2026 | 317.10 | 328.00 | 317.10 | 327.95 | 327.95 | 0.63% | 686 |
| Jan 23, 2026 | 386.95 | 386.95 | 325.05 | 325.90 | 325.90 | -0.32% | 847 |
| Jan 22, 2026 | 325.00 | 328.10 | 317.00 | 326.95 | 326.95 | 4.57% | 3,660 |
| Jan 21, 2026 | 310.10 | 314.40 | 307.75 | 312.65 | 312.65 | 0.82% | 635 |
| Jan 20, 2026 | 320.60 | 320.60 | 310.00 | 310.10 | 310.10 | -3.86% | 1,580 |
| Jan 19, 2026 | 321.75 | 333.40 | 320.30 | 322.55 | 322.55 | -0.85% | 1,247 |
| Jan 16, 2026 | 327.95 | 329.70 | 325.00 | 325.30 | 325.30 | -1.97% | 2,174 |
| Jan 14, 2026 | 331.00 | 334.05 | 327.30 | 331.85 | 331.85 | 0.02% | 1,590 |
| Jan 13, 2026 | 339.65 | 340.25 | 329.50 | 331.80 | 331.80 | -2.58% | 2,049 |
| Jan 12, 2026 | 350.00 | 350.00 | 336.10 | 340.60 | 340.60 | -2.63% | 2,524 |
| Jan 9, 2026 | 356.65 | 356.85 | 346.65 | 349.80 | 349.80 | -2.25% | 1,478 |
| Jan 8, 2026 | 366.85 | 366.85 | 357.85 | 357.85 | 357.85 | -2.92% | 352 |
| Jan 7, 2026 | 365.10 | 369.25 | 365.00 | 368.60 | 368.60 | 0.60% | 955 |
| Jan 6, 2026 | 375.00 | 378.00 | 364.55 | 366.40 | 366.40 | -1.57% | 1,002 |
| Jan 5, 2026 | 372.75 | 374.40 | 369.85 | 372.25 | 372.25 | -0.68% | 407 |
| Jan 2, 2026 | 367.50 | 375.00 | 365.40 | 374.80 | 374.80 | 2.54% | 497 |
| Jan 1, 2026 | 369.50 | 369.50 | 365.50 | 365.50 | 365.50 | -1.06% | 259 |
| Dec 31, 2025 | 371.00 | 374.00 | 367.60 | 369.40 | 369.40 | -0.40% | 1,262 |
| Dec 30, 2025 | 367.55 | 371.00 | 363.00 | 370.90 | 370.90 | 0.61% | 329 |
| Dec 29, 2025 | 368.75 | 377.00 | 360.95 | 368.65 | 368.65 | -0.55% | 767 |
| Dec 26, 2025 | 371.50 | 372.75 | 368.00 | 370.70 | 370.70 | -0.27% | 1,011 |
| Dec 24, 2025 | 378.20 | 378.20 | 369.80 | 371.70 | 371.70 | -1.91% | 1,667 |
| Dec 23, 2025 | 384.90 | 384.90 | 375.15 | 378.95 | 378.95 | 0.36% | 3,951 |
| Dec 22, 2025 | 379.25 | 380.85 | 371.50 | 377.60 | 377.60 | 2.05% | 2,785 |
| Dec 19, 2025 | 394.30 | 394.30 | 365.30 | 370.00 | 370.00 | -6.20% | 5,777 |
| Dec 18, 2025 | 391.75 | 397.35 | 390.00 | 394.45 | 394.45 | 0.25% | 797 |
| Dec 17, 2025 | 393.25 | 394.95 | 390.40 | 393.45 | 393.45 | 1.34% | 827 |
| Dec 16, 2025 | 383.45 | 396.30 | 382.30 | 388.25 | 388.25 | 1.05% | 1,277 |
| Dec 15, 2025 | 382.60 | 385.75 | 380.90 | 384.20 | 384.20 | 0.85% | 716 |
| Dec 12, 2025 | 386.00 | 389.15 | 379.25 | 380.95 | 380.95 | -1.70% | 2,369 |
| Dec 11, 2025 | 370.00 | 390.65 | 370.00 | 387.55 | 387.55 | 4.93% | 1,815 |
| Dec 10, 2025 | 379.95 | 379.95 | 357.00 | 369.35 | 369.35 | 3.75% | 2,514 |
| Dec 9, 2025 | 347.00 | 356.00 | 343.35 | 356.00 | 356.00 | 2.56% | 2,427 |
| Dec 8, 2025 | 357.20 | 357.20 | 347.00 | 347.10 | 347.10 | -2.72% | 678 |
| Dec 5, 2025 | 358.65 | 360.30 | 356.00 | 356.80 | 356.80 | -1.12% | 505 |
| Dec 4, 2025 | 360.00 | 365.90 | 357.00 | 360.85 | 360.85 | -0.76% | 976 |