Avadh Sugar & Energy Limited (BOM:540649)
India · Delayed Price · Currency is INR 834.15
+21.45 (2.64%)
At close: Aug 21, 2026
BOM:540649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 519.40 | 543.65 | 519.40 | 537.00 | 537.00 | 1.33% | 3,877 |
| Jul 24, 2026 | 516.35 | 529.95 | 516.35 | 529.95 | 529.95 | -0.24% | 184 |
| Jul 23, 2026 | 557.00 | 557.00 | 527.00 | 531.20 | 531.20 | -0.96% | 129 |
| Jul 22, 2026 | 557.30 | 559.00 | 535.15 | 536.35 | 536.35 | -3.28% | 1,581 |
| Jul 21, 2026 | 533.35 | 555.00 | 528.10 | 554.55 | 554.55 | 3.97% | 2,679 |
| Jul 20, 2026 | 526.40 | 539.95 | 524.00 | 533.40 | 533.40 | 0.68% | 941 |
| Jul 17, 2026 | 535.00 | 550.00 | 520.05 | 529.80 | 529.80 | 0.86% | 2,308 |
| Jul 16, 2026 | 518.05 | 538.75 | 518.05 | 535.30 | 525.30 | 0.07% | 379 |
| Jul 15, 2026 | 545.00 | 545.00 | 529.10 | 534.90 | 524.91 | 1.13% | 586 |
| Jul 14, 2026 | 540.00 | 545.90 | 521.20 | 528.90 | 519.02 | -2.06% | 1,054 |
| Jul 13, 2026 | 523.00 | 541.00 | 520.00 | 540.00 | 529.91 | 3.33% | 605 |
| Jul 10, 2026 | 518.00 | 526.00 | 518.00 | 522.60 | 512.84 | 2.06% | 307 |
| Jul 9, 2026 | 506.15 | 524.90 | 501.00 | 512.05 | 502.48 | 1.17% | 876 |
| Jul 8, 2026 | 516.15 | 520.00 | 498.00 | 506.15 | 496.69 | -1.94% | 2,682 |
| Jul 7, 2026 | 542.00 | 542.00 | 509.10 | 516.15 | 506.51 | -3.68% | 2,891 |
| Jul 6, 2026 | 530.05 | 535.85 | 512.00 | 535.85 | 525.84 | 5.00% | 3,528 |
| Jul 3, 2026 | 490.00 | 510.35 | 490.00 | 510.35 | 500.82 | 5.00% | 1,989 |
| Jul 2, 2026 | 500.00 | 504.00 | 475.00 | 486.05 | 476.97 | 1.26% | 956 |
| Jul 1, 2026 | 470.00 | 481.80 | 470.00 | 480.00 | 471.03 | 2.14% | 1,476 |
| Jun 30, 2026 | 467.50 | 469.95 | 462.00 | 469.95 | 461.17 | 1.02% | 291 |
| Jun 29, 2026 | 437.10 | 465.75 | 437.10 | 465.20 | 456.51 | 4.87% | 1,513 |
| Jun 25, 2026 | 450.00 | 461.00 | 437.00 | 443.60 | 435.31 | -1.64% | 389 |
| Jun 24, 2026 | 452.10 | 452.10 | 450.05 | 451.00 | 442.57 | -0.22% | 278 |
| Jun 23, 2026 | 455.50 | 461.95 | 452.00 | 452.00 | 443.56 | -0.26% | 227 |
| Jun 22, 2026 | 451.50 | 455.90 | 445.00 | 453.20 | 444.73 | 0.35% | 194 |
| Jun 19, 2026 | 455.95 | 458.50 | 451.10 | 451.60 | 443.16 | -1.52% | 732 |
| Jun 18, 2026 | 448.00 | 458.55 | 447.00 | 458.55 | 449.98 | - | 54 |
| Jun 17, 2026 | 460.00 | 460.00 | 450.45 | 458.55 | 449.98 | -0.96% | 88 |
| Jun 16, 2026 | 461.00 | 473.85 | 461.00 | 463.00 | 454.35 | 0.54% | 28 |
| Jun 15, 2026 | 447.00 | 474.90 | 447.00 | 460.50 | 451.90 | 1.47% | 292 |
| Jun 12, 2026 | 456.40 | 456.40 | 447.80 | 453.85 | 445.37 | -0.54% | 302 |