Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 474.95
-15.40 (-3.14%)
At close: Apr 21, 2026
BOM:540649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 490.35 | 495.20 | 470.95 | 474.95 | 474.95 | -3.14% | 3,398 |
| Apr 20, 2026 | 487.35 | 495.65 | 470.00 | 490.35 | 490.35 | 2.31% | 10,477 |
| Apr 17, 2026 | 469.45 | 488.85 | 469.45 | 479.30 | 479.30 | 1.03% | 8,798 |
| Apr 16, 2026 | 487.00 | 487.00 | 470.00 | 474.40 | 474.40 | -1.37% | 7,712 |
| Apr 15, 2026 | 477.00 | 486.75 | 476.00 | 481.00 | 481.00 | 1.62% | 5,503 |
| Apr 13, 2026 | 478.95 | 480.65 | 468.45 | 473.35 | 473.35 | 0.94% | 6,221 |
| Apr 10, 2026 | 471.25 | 481.95 | 467.20 | 468.95 | 468.95 | -0.39% | 4,717 |
| Apr 9, 2026 | 485.05 | 491.05 | 470.20 | 470.80 | 470.80 | -1.55% | 2,610 |
| Apr 8, 2026 | 497.95 | 499.00 | 470.30 | 478.20 | 478.20 | -2.93% | 17,340 |
| Apr 7, 2026 | 500.50 | 513.50 | 490.00 | 492.65 | 492.65 | -1.51% | 4,464 |
| Apr 6, 2026 | 470.00 | 503.10 | 468.10 | 500.20 | 500.20 | 6.74% | 19,294 |
| Apr 2, 2026 | 471.65 | 474.25 | 460.00 | 468.60 | 468.60 | -0.32% | 4,645 |
| Apr 1, 2026 | 485.95 | 491.30 | 461.70 | 470.10 | 470.10 | 0.23% | 12,119 |
| Mar 30, 2026 | 448.25 | 474.05 | 445.45 | 469.00 | 469.00 | 3.50% | 19,379 |
| Mar 27, 2026 | 462.25 | 487.00 | 447.85 | 453.15 | 453.15 | - | 19,297 |
| Mar 25, 2026 | 457.95 | 460.70 | 445.45 | 453.15 | 453.15 | 3.41% | 11,741 |
| Mar 24, 2026 | 426.30 | 448.05 | 425.75 | 438.20 | 438.20 | 0.27% | 4,744 |
| Mar 23, 2026 | 457.90 | 459.85 | 429.35 | 437.00 | 437.00 | -4.09% | 30,416 |
| Mar 20, 2026 | 427.00 | 461.00 | 427.00 | 455.65 | 455.65 | 7.12% | 18,777 |
| Mar 19, 2026 | 417.85 | 438.50 | 411.85 | 425.35 | 425.35 | 2.01% | 4,188 |
| Mar 18, 2026 | 407.55 | 423.80 | 405.45 | 416.95 | 416.95 | 3.98% | 2,355 |
| Mar 17, 2026 | 417.55 | 430.00 | 397.95 | 401.00 | 401.00 | -2.25% | 5,666 |
| Mar 16, 2026 | 406.25 | 413.60 | 390.20 | 410.25 | 410.25 | 0.98% | 8,263 |
| Mar 13, 2026 | 431.65 | 440.55 | 398.50 | 406.25 | 406.25 | -4.33% | 4,480 |
| Mar 12, 2026 | 445.25 | 453.00 | 417.35 | 424.65 | 424.65 | -3.08% | 5,996 |
| Mar 11, 2026 | 428.85 | 448.00 | 426.05 | 438.15 | 438.15 | 3.57% | 10,040 |
| Mar 10, 2026 | 398.15 | 427.50 | 394.10 | 423.05 | 423.05 | 5.89% | 10,392 |
| Mar 9, 2026 | 383.95 | 416.10 | 361.20 | 399.50 | 399.50 | 3.63% | 11,098 |
| Mar 6, 2026 | 398.95 | 405.50 | 379.15 | 385.50 | 385.50 | -4.98% | 3,824 |
| Mar 5, 2026 | 412.05 | 416.05 | 391.05 | 405.70 | 405.70 | -1.54% | 17,953 |
| Mar 4, 2026 | 360.10 | 439.20 | 360.10 | 412.05 | 412.05 | 6.47% | 42,581 |
| Mar 2, 2026 | 370.00 | 395.10 | 360.65 | 387.00 | 387.00 | 2.71% | 7,911 |
| Feb 27, 2026 | 335.75 | 382.80 | 335.75 | 376.80 | 376.80 | 13.02% | 21,729 |
| Feb 26, 2026 | 324.90 | 333.50 | 317.95 | 333.40 | 333.40 | 2.49% | 736 |
| Feb 25, 2026 | 327.10 | 327.15 | 320.70 | 325.30 | 325.30 | 0.77% | 200 |
| Feb 24, 2026 | 323.15 | 326.50 | 321.55 | 322.80 | 322.80 | -1.91% | 9,196 |
| Feb 23, 2026 | 322.00 | 330.00 | 322.00 | 329.10 | 329.10 | 1.72% | 3,295 |
| Feb 20, 2026 | 324.05 | 326.55 | 322.90 | 323.55 | 323.55 | -0.20% | 389 |
| Feb 19, 2026 | 332.00 | 333.90 | 322.80 | 324.20 | 324.20 | -3.06% | 1,010 |
| Feb 18, 2026 | 339.85 | 339.85 | 333.00 | 334.45 | 334.45 | -1.31% | 128 |
| Feb 17, 2026 | 335.25 | 350.20 | 335.25 | 338.90 | 338.90 | 0.82% | 823 |
| Feb 16, 2026 | 350.00 | 350.00 | 336.05 | 336.15 | 336.15 | -1.03% | 950 |
| 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 |