Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 453.20
+1.60 (0.35%)
At close: Jun 22, 2026
BOM:540649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 455.95 | 458.50 | 451.10 | 451.60 | 451.60 | -1.52% | 732 |
| Jun 18, 2026 | 448.00 | 458.55 | 447.00 | 458.55 | 458.55 | - | 54 |
| Jun 17, 2026 | 460.00 | 460.00 | 450.45 | 458.55 | 458.55 | -0.96% | 88 |
| Jun 16, 2026 | 461.00 | 473.85 | 461.00 | 463.00 | 463.00 | 0.54% | 28 |
| Jun 15, 2026 | 447.00 | 474.90 | 447.00 | 460.50 | 460.50 | 1.47% | 292 |
| Jun 12, 2026 | 456.40 | 456.40 | 447.80 | 453.85 | 453.85 | -0.54% | 302 |
| Jun 11, 2026 | 464.50 | 464.50 | 456.30 | 456.30 | 456.30 | -1.70% | 39 |
| Jun 10, 2026 | 466.40 | 466.40 | 464.20 | 464.20 | 464.20 | 0.02% | 25 |
| Jun 9, 2026 | 458.20 | 464.10 | 458.20 | 464.10 | 464.10 | -1.26% | 25 |
| Jun 8, 2026 | 459.35 | 475.00 | 459.35 | 470.00 | 470.00 | 1.17% | 509 |
| Jun 5, 2026 | 495.00 | 495.00 | 460.15 | 464.55 | 464.55 | -2.20% | 1,236 |
| Jun 4, 2026 | 451.20 | 490.00 | 451.20 | 475.00 | 475.00 | 1.25% | 2,133 |
| Jun 3, 2026 | 457.00 | 475.00 | 445.00 | 469.15 | 469.15 | 2.65% | 664 |
| Jun 2, 2026 | 438.00 | 461.00 | 431.00 | 457.05 | 457.05 | 3.63% | 477 |
| Jun 1, 2026 | 438.00 | 441.05 | 438.00 | 441.05 | 441.05 | 0.93% | 529 |
| May 29, 2026 | 446.90 | 448.90 | 426.00 | 437.00 | 437.00 | -2.38% | 2,480 |
| May 27, 2026 | 461.00 | 461.00 | 446.00 | 447.65 | 447.65 | -2.90% | 158 |
| May 26, 2026 | 465.00 | 474.00 | 457.05 | 461.00 | 461.00 | -0.84% | 232 |
| May 25, 2026 | 488.95 | 488.95 | 457.50 | 464.90 | 464.90 | -1.50% | 1,080 |
| May 22, 2026 | 470.00 | 479.95 | 470.00 | 472.00 | 472.00 | -0.75% | 68 |
| May 21, 2026 | 476.00 | 476.00 | 474.55 | 475.55 | 475.55 | 1.40% | 224 |
| May 20, 2026 | 470.00 | 485.00 | 468.00 | 469.00 | 469.00 | -3.28% | 367 |
| May 19, 2026 | 480.00 | 484.90 | 472.30 | 484.90 | 484.90 | 3.17% | 82 |
| May 18, 2026 | 472.50 | 472.50 | 450.20 | 470.00 | 470.00 | -0.48% | 859 |
| May 15, 2026 | 486.00 | 486.00 | 471.50 | 472.25 | 472.25 | -2.87% | 565 |
| May 14, 2026 | 483.00 | 490.85 | 475.60 | 486.20 | 486.20 | 0.43% | 849 |
| May 13, 2026 | 498.70 | 498.70 | 480.10 | 484.10 | 484.10 | -2.69% | 1,415 |
| May 12, 2026 | 494.00 | 505.00 | 494.00 | 497.50 | 497.50 | -1.42% | 230 |
| May 11, 2026 | 527.00 | 527.00 | 495.05 | 504.65 | 504.65 | -0.46% | 484 |
| May 8, 2026 | 516.00 | 516.00 | 504.10 | 507.00 | 507.00 | -2.95% | 195 |
| May 7, 2026 | 540.00 | 540.00 | 514.00 | 522.40 | 522.40 | -0.79% | 814 |
| May 6, 2026 | 514.25 | 529.00 | 504.00 | 526.55 | 526.55 | 2.39% | 4,316 |
| May 5, 2026 | 510.00 | 516.50 | 485.15 | 514.25 | 514.25 | 4.53% | 5,416 |
| May 4, 2026 | 498.00 | 510.00 | 475.40 | 491.95 | 491.95 | 0.39% | 2,441 |
| Apr 30, 2026 | 486.00 | 490.05 | 476.00 | 490.05 | 490.05 | 4.99% | 1,481 |
| Apr 29, 2026 | 483.95 | 483.95 | 460.50 | 466.75 | 466.75 | 0.93% | 2,796 |
| Apr 28, 2026 | 475.40 | 489.95 | 460.30 | 462.45 | 462.45 | -3.93% | 2,590 |
| Apr 27, 2026 | 485.00 | 489.85 | 470.00 | 481.35 | 481.35 | -0.43% | 862 |
| Apr 24, 2026 | 498.00 | 498.30 | 481.00 | 483.45 | 483.45 | 1.86% | 2,439 |
| Apr 23, 2026 | 478.55 | 498.00 | 473.20 | 474.60 | 474.60 | -0.95% | 2,794 |
| Apr 22, 2026 | 472.00 | 484.70 | 470.00 | 479.15 | 479.15 | 0.88% | 2,694 |
| 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 |