Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 936.05
+63.45 (7.27%)
At close: Oct 7, 2026
BOM:540649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 880.95 | 947.00 | 880.00 | 936.05 | 936.05 | 7.27% | 28,472 |
| Oct 6, 2026 | 866.10 | 903.05 | 855.30 | 872.60 | 872.60 | 3.44% | 34,775 |
| Oct 5, 2026 | 740.05 | 843.95 | 740.05 | 843.60 | 843.60 | 9.95% | 18,902 |
| Oct 1, 2026 | 790.60 | 798.55 | 747.55 | 767.25 | 767.25 | -4.22% | 9,580 |
| Sep 30, 2026 | 790.40 | 816.95 | 789.30 | 801.05 | 801.05 | 0.82% | 5,410 |
| Sep 29, 2026 | 798.30 | 811.50 | 789.85 | 794.50 | 794.50 | -0.97% | 3,105 |
| Sep 28, 2026 | 825.00 | 833.75 | 799.60 | 802.25 | 802.25 | 0.55% | 17,957 |
| Sep 25, 2026 | 718.00 | 797.90 | 718.00 | 797.90 | 797.90 | 9.99% | 22,085 |
| Sep 24, 2026 | 729.75 | 736.00 | 720.35 | 725.40 | 725.40 | -0.81% | 2,617 |
| Sep 23, 2026 | 732.40 | 750.00 | 724.95 | 731.30 | 731.30 | -0.23% | 3,847 |
| Sep 22, 2026 | 735.00 | 745.00 | 727.80 | 732.95 | 732.95 | -0.03% | 2,535 |
| Sep 21, 2026 | 730.00 | 742.75 | 712.85 | 733.20 | 733.20 | 0.25% | 3,490 |
| Sep 18, 2026 | 728.05 | 734.40 | 708.90 | 731.40 | 731.40 | 1.71% | 2,430 |
| Sep 17, 2026 | 726.05 | 728.05 | 715.95 | 719.10 | 719.10 | -0.87% | 2,018 |
| Sep 16, 2026 | 747.20 | 747.20 | 709.25 | 725.40 | 725.40 | -0.98% | 5,756 |
| Sep 15, 2026 | 783.50 | 783.50 | 728.45 | 732.55 | 732.55 | -5.10% | 10,251 |
| Sep 11, 2026 | 793.95 | 811.00 | 763.75 | 771.95 | 771.95 | -2.80% | 7,722 |
| Sep 10, 2026 | 817.50 | 826.00 | 783.05 | 794.15 | 794.15 | -3.35% | 4,997 |
| Sep 9, 2026 | 837.05 | 838.15 | 805.00 | 821.70 | 821.70 | -1.85% | 3,614 |
| Sep 8, 2026 | 840.75 | 840.75 | 825.10 | 837.20 | 837.20 | -0.42% | 1,444 |
| Sep 7, 2026 | 810.05 | 855.00 | 810.05 | 840.75 | 840.75 | 3.84% | 11,526 |
| Sep 4, 2026 | 800.05 | 826.90 | 800.05 | 809.65 | 809.65 | -2.45% | 5,854 |
| Sep 3, 2026 | 812.80 | 843.20 | 812.75 | 829.95 | 829.95 | 2.12% | 6,637 |
| Sep 2, 2026 | 823.00 | 848.05 | 810.00 | 812.70 | 812.70 | -1.22% | 3,550 |
| Sep 1, 2026 | 850.35 | 859.05 | 808.00 | 822.75 | 822.75 | -3.87% | 4,168 |
| Aug 31, 2026 | 813.00 | 870.75 | 813.00 | 855.85 | 855.85 | 3.05% | 15,111 |
| Aug 28, 2026 | 805.00 | 835.60 | 805.00 | 830.55 | 830.55 | 3.28% | 3,204 |
| Aug 27, 2026 | 818.90 | 821.80 | 790.00 | 804.15 | 804.15 | -1.03% | 10,384 |
| Aug 26, 2026 | 820.00 | 830.00 | 800.00 | 812.55 | 812.55 | 0.86% | 12,363 |
| Aug 25, 2026 | 809.95 | 828.40 | 791.30 | 805.65 | 805.65 | -1.72% | 12,258 |
| Aug 24, 2026 | 852.80 | 885.00 | 790.70 | 819.75 | 819.75 | -1.73% | 50,833 |
| Aug 21, 2026 | 797.85 | 852.65 | 764.10 | 834.15 | 834.15 | 2.64% | 64,117 |
| Aug 20, 2026 | 747.35 | 826.50 | 743.90 | 812.70 | 812.70 | 10.17% | 80,665 |
| Aug 19, 2026 | 711.50 | 762.55 | 702.95 | 737.65 | 737.65 | 3.68% | 45,292 |
| Aug 18, 2026 | 738.00 | 738.25 | 703.45 | 711.50 | 711.50 | -1.64% | 9,154 |
| Aug 17, 2026 | 663.85 | 729.95 | 663.85 | 723.35 | 723.35 | 11.15% | 34,205 |
| Aug 14, 2026 | 633.00 | 660.45 | 633.00 | 650.80 | 650.80 | 1.82% | 5,622 |
| Aug 13, 2026 | 626.65 | 663.90 | 626.65 | 639.15 | 639.15 | 1.45% | 9,931 |
| Aug 12, 2026 | 631.90 | 632.00 | 618.85 | 630.00 | 630.00 | -0.76% | 5,529 |
| Aug 11, 2026 | 644.30 | 644.30 | 618.40 | 634.85 | 634.85 | 0.40% | 3,712 |
| Aug 10, 2026 | 613.00 | 659.45 | 613.00 | 632.30 | 632.30 | 5.23% | 13,067 |
| Aug 7, 2026 | 602.90 | 612.00 | 596.80 | 600.90 | 600.90 | -0.51% | 3,935 |
| Aug 6, 2026 | 608.00 | 620.30 | 590.95 | 604.00 | 604.00 | -0.66% | 6,486 |
| Aug 5, 2026 | 620.00 | 635.35 | 600.65 | 608.00 | 608.00 | -2.18% | 31,935 |
| Aug 4, 2026 | 560.00 | 648.45 | 560.00 | 621.55 | 621.55 | 10.44% | 302,044 |
| Aug 3, 2026 | 514.20 | 572.00 | 514.20 | 562.80 | 562.80 | 11.52% | 15,221 |
| Jul 31, 2026 | 509.40 | 511.60 | 502.40 | 504.65 | 504.65 | -1.30% | 284 |
| Jul 30, 2026 | 520.00 | 520.00 | 495.95 | 511.30 | 511.30 | -1.10% | 9,296 |
| Jul 29, 2026 | 513.85 | 527.70 | 513.85 | 517.00 | 517.00 | -2.40% | 1,627 |
| Jul 28, 2026 | 523.55 | 533.80 | 518.45 | 529.70 | 529.70 | -1.36% | 1,925 |