The Andhra Sugars Limited (BOM:590062)
India · Delayed Price · Currency is INR 75.39
-0.32 (-0.42%)
At close: Dec 5, 2025
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 78.00 | 78.43 | 75.90 | 77.49 | 77.49 | -0.81% | 9,118 |
| Dec 2, 2025 | 77.09 | 78.29 | 76.75 | 78.12 | 78.12 | 0.32% | 9,166 |
| Dec 1, 2025 | 77.79 | 78.31 | 77.25 | 77.87 | 77.87 | 1.00% | 2,871 |
| Nov 28, 2025 | 77.90 | 77.90 | 76.96 | 77.10 | 77.10 | -0.86% | 3,415 |
| Nov 27, 2025 | 78.40 | 78.55 | 77.41 | 77.77 | 77.77 | -0.89% | 2,399 |
| Nov 26, 2025 | 75.95 | 79.00 | 75.95 | 78.47 | 78.47 | 4.09% | 19,342 |
| Nov 25, 2025 | 76.50 | 77.67 | 75.00 | 75.39 | 75.39 | -1.90% | 8,318 |
| Nov 24, 2025 | 78.01 | 78.01 | 76.62 | 76.85 | 76.85 | -1.76% | 3,134 |
| Nov 21, 2025 | 79.55 | 79.68 | 78.17 | 78.23 | 78.23 | -1.71% | 10,871 |
| Nov 20, 2025 | 80.45 | 80.45 | 79.30 | 79.59 | 79.59 | -0.36% | 3,766 |
| Nov 19, 2025 | 79.00 | 80.94 | 77.72 | 79.88 | 79.88 | 1.02% | 6,886 |
| Nov 18, 2025 | 79.00 | 79.63 | 78.80 | 79.07 | 79.07 | -0.23% | 6,882 |
| Nov 17, 2025 | 81.99 | 81.99 | 76.45 | 79.25 | 79.25 | -2.11% | 31,116 |
| Nov 14, 2025 | 81.71 | 81.71 | 80.67 | 80.96 | 80.96 | -0.76% | 4,622 |
| Nov 13, 2025 | 82.50 | 82.60 | 81.23 | 81.58 | 81.58 | -0.95% | 956 |
| Nov 12, 2025 | 84.20 | 84.20 | 82.00 | 82.36 | 82.36 | -0.10% | 12,619 |
| Nov 11, 2025 | 81.39 | 83.29 | 81.39 | 82.44 | 82.44 | 0.24% | 9,744 |
| Nov 10, 2025 | 86.85 | 86.85 | 81.30 | 82.24 | 82.24 | 0.35% | 31,418 |
| Nov 7, 2025 | 82.00 | 84.68 | 80.95 | 81.95 | 81.95 | -0.47% | 37,317 |
| Nov 6, 2025 | 80.50 | 85.97 | 78.25 | 82.34 | 82.34 | 7.17% | 389,559 |
| Nov 4, 2025 | 80.06 | 82.30 | 76.21 | 76.83 | 76.83 | -4.45% | 21,158 |
| Nov 3, 2025 | 80.05 | 81.29 | 80.05 | 80.41 | 80.41 | -0.84% | 10,027 |
| Oct 31, 2025 | 81.76 | 81.76 | 80.51 | 81.09 | 81.09 | -0.98% | 2,960 |
| Oct 30, 2025 | 81.40 | 82.83 | 81.40 | 81.89 | 81.89 | -0.87% | 7,181 |
| Oct 29, 2025 | 81.06 | 83.98 | 80.60 | 82.61 | 82.61 | 1.54% | 36,026 |
| Oct 28, 2025 | 82.00 | 82.50 | 80.03 | 81.36 | 81.36 | -0.11% | 10,995 |
| Oct 27, 2025 | 76.80 | 81.98 | 76.80 | 81.45 | 81.45 | 4.13% | 21,495 |
| Oct 24, 2025 | 78.20 | 79.54 | 77.91 | 78.22 | 78.22 | -1.21% | 1,685 |
| Oct 23, 2025 | 80.60 | 80.95 | 79.00 | 79.18 | 79.18 | -1.51% | 5,280 |
| Oct 21, 2025 | 80.00 | 81.06 | 80.00 | 80.39 | 80.39 | -0.73% | 4,058 |
| Oct 20, 2025 | 80.38 | 81.36 | 78.81 | 80.98 | 80.98 | 1.24% | 6,530 |
| Oct 17, 2025 | 79.13 | 80.00 | 78.69 | 79.99 | 79.99 | 1.21% | 3,430 |
| Oct 16, 2025 | 79.19 | 80.51 | 78.67 | 79.03 | 79.03 | 0.38% | 25,321 |
| Oct 15, 2025 | 78.84 | 80.35 | 78.69 | 78.73 | 78.73 | 0.22% | 2,975 |
| Oct 14, 2025 | 79.78 | 81.00 | 78.11 | 78.56 | 78.56 | -1.53% | 9,086 |
| Oct 13, 2025 | 78.48 | 82.00 | 78.48 | 79.78 | 79.78 | -2.60% | 10,375 |
| Oct 10, 2025 | 79.61 | 82.37 | 79.61 | 81.91 | 81.91 | 2.00% | 17,111 |
| Oct 9, 2025 | 82.84 | 82.84 | 79.54 | 80.30 | 80.30 | -0.01% | 21,691 |
| Oct 8, 2025 | 79.36 | 81.61 | 79.25 | 80.31 | 80.31 | 1.54% | 19,120 |
| Oct 7, 2025 | 75.10 | 80.57 | 74.50 | 79.09 | 79.09 | 5.33% | 70,702 |
| Oct 6, 2025 | 76.00 | 76.00 | 74.77 | 75.09 | 75.09 | 0.16% | 16,505 |
| Oct 3, 2025 | 74.26 | 75.67 | 74.20 | 74.97 | 74.97 | -0.93% | 16,281 |
| Oct 1, 2025 | 74.74 | 75.70 | 74.14 | 75.67 | 75.67 | 1.24% | 9,137 |
| Sep 30, 2025 | 72.01 | 74.85 | 72.01 | 74.74 | 74.74 | 1.52% | 3,972 |
| Sep 29, 2025 | 73.55 | 74.50 | 73.34 | 73.62 | 73.62 | -0.62% | 8,155 |
| Sep 26, 2025 | 74.70 | 74.70 | 73.45 | 74.08 | 74.08 | -1.06% | 2,832 |
| Sep 25, 2025 | 75.55 | 75.77 | 74.71 | 74.87 | 74.87 | -0.87% | 5,513 |
| Sep 24, 2025 | 75.90 | 76.78 | 75.50 | 75.53 | 75.53 | -0.91% | 10,175 |