The Andhra Sugars Limited (BOM:590062)
India · Delayed Price · Currency is INR 74.79
+0.01 (0.01%)
At close: Feb 13, 2026
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 73.94 | 75.43 | 73.40 | 74.79 | 74.79 | 0.01% | 30,893 |
| Feb 12, 2026 | 72.36 | 76.09 | 72.36 | 74.78 | 74.78 | 2.30% | 7,588 |
| Feb 11, 2026 | 73.01 | 73.78 | 72.57 | 73.10 | 73.10 | -1.08% | 3,379 |
| Feb 10, 2026 | 74.80 | 74.97 | 72.50 | 73.90 | 73.90 | -1.19% | 27,574 |
| Feb 9, 2026 | 77.97 | 77.97 | 74.30 | 74.79 | 74.79 | 1.11% | 10,811 |
| Feb 6, 2026 | 73.01 | 74.50 | 73.01 | 73.97 | 73.97 | 1.92% | 7,419 |
| Feb 5, 2026 | 72.50 | 76.01 | 70.84 | 72.58 | 72.58 | 1.17% | 27,927 |
| Feb 4, 2026 | 69.88 | 72.00 | 69.45 | 71.74 | 71.74 | 2.49% | 8,745 |
| Feb 3, 2026 | 71.00 | 73.50 | 69.05 | 70.00 | 70.00 | 0.33% | 10,005 |
| Feb 2, 2026 | 68.96 | 70.00 | 68.36 | 69.77 | 69.77 | 0.50% | 2,153 |
| Feb 1, 2026 | 70.06 | 70.50 | 69.00 | 69.42 | 69.42 | -0.93% | 1,523 |
| Jan 30, 2026 | 63.27 | 70.50 | 63.27 | 70.07 | 70.07 | 1.11% | 48,711 |
| Jan 29, 2026 | 70.27 | 70.27 | 68.99 | 69.30 | 69.30 | -0.87% | 7,704 |
| Jan 28, 2026 | 68.51 | 70.25 | 68.51 | 69.91 | 69.91 | 3.26% | 7,698 |
| Jan 27, 2026 | 69.80 | 69.80 | 66.95 | 67.70 | 67.70 | -0.38% | 3,608 |
| Jan 23, 2026 | 67.50 | 68.96 | 67.13 | 67.96 | 67.96 | -1.93% | 12,825 |
| Jan 22, 2026 | 69.00 | 69.40 | 67.53 | 69.30 | 69.30 | 3.49% | 5,548 |
| Jan 21, 2026 | 68.00 | 68.83 | 66.70 | 66.96 | 66.96 | -3.25% | 7,892 |
| Jan 20, 2026 | 70.92 | 70.92 | 68.26 | 69.21 | 69.21 | -2.41% | 5,420 |
| Jan 19, 2026 | 71.53 | 71.53 | 70.28 | 70.92 | 70.92 | -0.85% | 4,214 |
| Jan 16, 2026 | 71.18 | 71.65 | 70.65 | 71.53 | 71.53 | 0.73% | 2,140 |
| Jan 14, 2026 | 70.72 | 71.78 | 70.72 | 71.01 | 71.01 | -0.60% | 2,030 |
| Jan 13, 2026 | 70.05 | 73.00 | 70.05 | 71.44 | 71.44 | 0.11% | 5,651 |
| Jan 12, 2026 | 71.55 | 71.55 | 70.00 | 71.36 | 71.36 | -0.72% | 13,293 |
| Jan 9, 2026 | 72.30 | 72.66 | 71.61 | 71.88 | 71.88 | -0.53% | 6,670 |
| Jan 8, 2026 | 74.05 | 74.08 | 72.20 | 72.26 | 72.26 | -2.61% | 7,480 |
| Jan 7, 2026 | 74.47 | 74.47 | 73.88 | 74.20 | 74.20 | 0.15% | 2,574 |
| Jan 6, 2026 | 74.11 | 75.01 | 74.06 | 74.09 | 74.09 | -1.03% | 3,748 |
| Jan 5, 2026 | 82.79 | 82.79 | 74.50 | 74.86 | 74.86 | -1.34% | 5,660 |
| Jan 2, 2026 | 75.41 | 76.17 | 75.25 | 75.88 | 75.88 | 0.18% | 6,414 |
| Jan 1, 2026 | 77.00 | 77.00 | 74.50 | 75.74 | 75.74 | 0.22% | 5,237 |
| Dec 31, 2025 | 75.40 | 75.85 | 75.38 | 75.57 | 75.57 | 0.33% | 4,729 |
| Dec 30, 2025 | 73.75 | 75.46 | 73.75 | 75.32 | 75.32 | 0.44% | 2,640 |
| Dec 29, 2025 | 74.60 | 76.26 | 73.73 | 74.99 | 74.99 | 0.52% | 48,656 |
| Dec 26, 2025 | 75.41 | 76.47 | 74.57 | 74.60 | 74.60 | -1.07% | 21,292 |
| Dec 24, 2025 | 76.20 | 76.38 | 75.17 | 75.41 | 75.41 | -1.37% | 2,813 |
| Dec 23, 2025 | 75.87 | 77.20 | 75.83 | 76.46 | 76.46 | 0.78% | 4,929 |
| Dec 22, 2025 | 74.62 | 76.35 | 74.62 | 75.87 | 75.87 | 1.68% | 8,910 |
| Dec 19, 2025 | 74.65 | 74.95 | 73.84 | 74.62 | 74.62 | -0.76% | 18,216 |
| Dec 18, 2025 | 87.99 | 87.99 | 73.92 | 75.19 | 75.19 | 1.08% | 18,872 |
| Dec 17, 2025 | 75.58 | 75.65 | 74.25 | 74.39 | 74.39 | -1.87% | 2,433 |
| Dec 16, 2025 | 75.95 | 76.37 | 75.60 | 75.81 | 75.81 | -0.58% | 2,729 |
| Dec 15, 2025 | 76.15 | 76.86 | 76.15 | 76.25 | 76.25 | -1.51% | 2,752 |
| Dec 12, 2025 | 76.43 | 79.22 | 75.76 | 77.42 | 77.42 | 1.64% | 6,217 |
| Dec 11, 2025 | 75.06 | 76.95 | 75.06 | 76.17 | 76.17 | -1.08% | 4,114 |
| Dec 10, 2025 | 75.75 | 78.13 | 75.75 | 77.00 | 77.00 | 1.33% | 25,799 |
| Dec 9, 2025 | 73.49 | 76.90 | 72.98 | 75.99 | 75.99 | 2.51% | 7,668 |
| Dec 8, 2025 | 75.44 | 75.44 | 73.05 | 74.13 | 74.13 | -1.67% | 5,959 |
| Dec 5, 2025 | 75.00 | 76.05 | 74.00 | 75.39 | 75.39 | -0.42% | 9,610 |
| Dec 4, 2025 | 76.71 | 77.34 | 75.46 | 75.71 | 75.71 | -2.30% | 3,757 |