The Andhra Sugars Limited (BOM:590062)
India · Delayed Price · Currency is INR 78.43
+3.71 (4.97%)
At close: Aug 8, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 75.32 | 78.68 | 74.77 | 78.43 | 78.43 | 4.97% | 21,662 |
| Aug 7, 2025 | 76.69 | 76.69 | 73.77 | 74.72 | 74.72 | -1.80% | 7,648 |
| Aug 6, 2025 | 76.05 | 76.96 | 75.39 | 76.09 | 76.09 | -0.80% | 11,391 |
| Aug 5, 2025 | 77.00 | 77.40 | 76.05 | 76.70 | 76.70 | -0.09% | 5,144 |
| Aug 4, 2025 | 77.80 | 77.80 | 75.90 | 76.77 | 76.77 | 0.29% | 12,644 |
| Aug 1, 2025 | 78.35 | 78.45 | 76.10 | 76.55 | 76.55 | -1.45% | 12,422 |
| Jul 31, 2025 | 78.99 | 78.99 | 76.88 | 77.68 | 77.68 | -0.86% | 18,415 |
| Jul 30, 2025 | 80.00 | 80.00 | 77.75 | 78.35 | 78.35 | -0.43% | 17,550 |
| Jul 29, 2025 | 81.70 | 81.70 | 77.25 | 78.69 | 78.69 | 1.08% | 8,039 |
| Jul 28, 2025 | 80.21 | 80.73 | 77.23 | 77.85 | 77.85 | -3.28% | 30,100 |
| Jul 25, 2025 | 83.80 | 83.80 | 78.45 | 80.49 | 80.49 | -4.08% | 37,911 |
| Jul 24, 2025 | 86.00 | 86.00 | 83.50 | 83.91 | 83.91 | 1.00% | 10,824 |
| Jul 23, 2025 | 82.71 | 83.70 | 82.03 | 83.08 | 83.08 | 0.56% | 8,327 |
| Jul 22, 2025 | 82.90 | 83.19 | 82.42 | 82.62 | 82.62 | 0.05% | 11,320 |
| Jul 21, 2025 | 82.79 | 83.47 | 82.25 | 82.58 | 82.58 | -0.67% | 10,504 |
| Jul 18, 2025 | 83.00 | 83.60 | 82.42 | 83.14 | 83.14 | -0.08% | 12,563 |
| Jul 17, 2025 | 83.90 | 84.21 | 82.82 | 83.21 | 83.21 | -0.31% | 19,042 |
| Jul 16, 2025 | 84.22 | 84.64 | 83.31 | 83.47 | 83.47 | -0.89% | 15,087 |
| Jul 15, 2025 | 83.04 | 84.69 | 82.79 | 84.22 | 84.22 | 2.04% | 20,957 |
| Jul 14, 2025 | 81.84 | 83.81 | 81.30 | 82.54 | 82.54 | 0.87% | 10,591 |
| Jul 11, 2025 | 82.53 | 83.06 | 81.65 | 81.83 | 81.83 | -0.85% | 13,902 |
| Jul 10, 2025 | 85.00 | 85.00 | 82.28 | 82.53 | 82.53 | -1.36% | 13,738 |
| Jul 9, 2025 | 82.00 | 84.00 | 82.00 | 83.67 | 83.67 | 1.78% | 6,910 |
| Jul 8, 2025 | 82.48 | 82.78 | 81.50 | 82.21 | 82.21 | -0.63% | 7,701 |
| Jul 7, 2025 | 82.17 | 84.19 | 81.80 | 82.73 | 82.73 | 0.32% | 15,829 |
| Jul 4, 2025 | 82.93 | 83.02 | 81.75 | 82.47 | 82.47 | -0.55% | 16,104 |
| Jul 3, 2025 | 83.72 | 84.11 | 82.58 | 82.93 | 82.93 | -0.28% | 9,765 |
| Jul 2, 2025 | 82.64 | 84.45 | 81.94 | 83.16 | 83.16 | 0.73% | 18,329 |
| Jul 1, 2025 | 84.44 | 84.65 | 82.41 | 82.56 | 82.56 | -1.31% | 28,063 |
| Jun 30, 2025 | 84.80 | 84.80 | 81.78 | 83.66 | 83.66 | 0.19% | 42,071 |
| Jun 27, 2025 | 84.80 | 84.80 | 81.95 | 83.50 | 83.50 | 0.02% | 39,512 |
| Jun 26, 2025 | 81.18 | 85.66 | 79.60 | 83.48 | 83.48 | 3.86% | 126,203 |
| Jun 25, 2025 | 75.70 | 81.65 | 74.60 | 80.38 | 80.38 | 7.02% | 87,602 |
| Jun 24, 2025 | 75.00 | 75.48 | 74.52 | 75.11 | 75.11 | 1.62% | 14,604 |
| Jun 23, 2025 | 74.51 | 74.63 | 73.70 | 73.91 | 73.91 | -1.08% | 20,634 |
| Jun 20, 2025 | 75.26 | 75.30 | 73.80 | 74.72 | 74.72 | 0.11% | 9,563 |
| Jun 19, 2025 | 75.45 | 75.71 | 74.50 | 74.64 | 74.64 | -1.80% | 10,742 |
| Jun 18, 2025 | 74.91 | 76.40 | 73.93 | 76.01 | 76.01 | 1.47% | 13,516 |
| Jun 17, 2025 | 75.00 | 75.99 | 74.56 | 74.91 | 74.91 | -1.16% | 19,517 |
| Jun 16, 2025 | 78.74 | 78.74 | 74.01 | 75.79 | 75.79 | 0.95% | 7,896 |
| Jun 13, 2025 | 75.37 | 75.77 | 73.46 | 75.08 | 75.08 | -0.40% | 18,864 |
| Jun 12, 2025 | 76.69 | 77.52 | 74.76 | 75.38 | 75.38 | -2.41% | 10,560 |
| Jun 11, 2025 | 78.35 | 79.40 | 76.42 | 77.24 | 77.24 | -0.21% | 21,010 |
| Jun 10, 2025 | 77.47 | 78.50 | 76.58 | 77.40 | 77.40 | 0.51% | 33,057 |
| Jun 9, 2025 | 77.21 | 78.83 | 76.77 | 77.01 | 77.01 | 0.63% | 8,765 |
| Jun 6, 2025 | 76.85 | 77.41 | 76.30 | 76.53 | 76.53 | 0.17% | 6,066 |
| Jun 5, 2025 | 77.09 | 78.10 | 75.26 | 76.40 | 76.40 | 1.07% | 16,066 |
| Jun 4, 2025 | 78.00 | 78.00 | 75.40 | 75.59 | 75.59 | -1.25% | 33,311 |
| Jun 3, 2025 | 73.90 | 77.10 | 73.50 | 76.55 | 76.55 | 3.46% | 21,500 |
| Jun 2, 2025 | 74.50 | 75.56 | 73.50 | 73.99 | 73.99 | -0.12% | 12,286 |