Andhra Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	57.90	57.95	56.51	57.65	57.65	1.50%	12,858
Feb 17, 2026	55.23	57.38	55.23	56.80	56.80	0.92%	27,824
Feb 16, 2026	56.00	56.60	55.02	56.28	56.28	1.74%	7,738
Feb 13, 2026	55.25	56.41	54.65	55.32	55.32	-2.43%	29,249
Feb 12, 2026	60.00	60.80	54.68	56.70	56.70	-4.48%	47,641
Feb 11, 2026	60.00	60.26	58.50	59.36	59.36	-0.13%	12,134
Feb 10, 2026	60.35	60.50	58.00	59.44	59.44	-0.93%	26,353
Feb 9, 2026	58.02	60.48	58.02	60.00	60.00	2.46%	21,395
Feb 6, 2026	58.51	59.40	57.70	58.56	58.56	-0.12%	5,027
Feb 5, 2026	58.29	58.70	57.52	58.63	58.63	-0.41%	3,706
Feb 4, 2026	59.38	59.44	58.52	58.87	58.87	-0.86%	10,746
Feb 3, 2026	61.12	61.12	58.25	59.38	59.38	2.40%	22,073
Feb 2, 2026	58.99	58.99	57.00	57.99	57.99	0.17%	10,552
Feb 1, 2026	55.61	58.85	55.61	57.89	57.89	1.24%	15,500
Jan 30, 2026	54.96	58.41	53.74	57.18	57.18	4.04%	70,769
Jan 29, 2026	59.99	59.99	54.00	54.96	54.96	-5.89%	77,158
Jan 28, 2026	59.89	60.37	57.60	58.40	58.40	0.33%	48,104
Jan 27, 2026	59.48	62.99	58.00	58.21	58.21	-1.66%	91,835
Jan 23, 2026	61.50	64.19	58.25	59.19	59.19	-3.85%	161,132
Jan 22, 2026	59.60	62.46	59.50	61.56	61.56	3.10%	24,487
Jan 21, 2026	60.60	66.60	58.00	59.71	59.71	-3.01%	74,809
Jan 20, 2026	64.00	67.79	60.05	61.56	61.56	-4.40%	110,286
Jan 19, 2026	66.69	68.40	63.55	64.39	64.39	-3.45%	49,198
Jan 16, 2026	66.50	69.00	66.00	66.69	66.69	0.68%	29,200
Jan 14, 2026	67.00	68.23	66.00	66.24	66.24	-2.93%	20,304
Jan 13, 2026	68.60	69.50	67.13	68.24	68.24	0.95%	25,453
Jan 12, 2026	72.30	72.35	66.51	67.60	67.60	-6.50%	199,892
Jan 9, 2026	72.69	75.99	71.80	72.30	72.30	4.65%	593,879
Jan 8, 2026	66.55	70.89	66.55	69.09	69.09	1.48%	13,886
Jan 7, 2026	65.30	69.80	65.30	68.08	68.08	3.03%	32,086
Jan 6, 2026	66.11	66.65	65.00	66.08	66.08	-0.05%	14,060
Jan 5, 2026	68.40	68.40	66.00	66.11	66.11	-1.36%	12,218
Jan 2, 2026	65.65	67.79	65.40	67.02	67.02	2.09%	11,543
Jan 1, 2026	67.00	68.00	65.00	65.65	65.65	-1.31%	14,061
Dec 31, 2025	68.41	68.41	65.00	66.52	66.52	0.41%	13,447
Dec 30, 2025	67.51	67.83	65.50	66.25	66.25	-1.88%	14,505
Dec 29, 2025	68.90	69.80	66.01	67.52	67.52	-2.00%	16,328
Dec 26, 2025	69.72	69.72	66.70	68.90	68.90	-1.18%	10,092
Dec 24, 2025	68.20	70.00	67.20	69.72	69.72	2.23%	7,821
Dec 23, 2025	68.30	68.74	67.00	68.20	68.20	0.83%	7,746
Dec 22, 2025	68.89	68.89	66.00	67.64	67.64	0.28%	29,708
Dec 19, 2025	70.98	71.75	66.90	67.45	67.45	-3.60%	30,390
Dec 18, 2025	70.01	71.50	69.00	69.97	69.97	-0.68%	36,720
Dec 17, 2025	71.21	71.95	69.98	70.45	70.45	-2.34%	9,224
Dec 16, 2025	70.46	75.89	70.20	72.14	72.14	2.38%	45,876
Dec 15, 2025	72.05	73.51	69.25	70.46	70.46	-4.16%	6,944
Dec 12, 2025	70.44	74.00	70.01	73.52	73.52	4.37%	9,000
Dec 11, 2025	71.47	71.47	68.00	70.44	70.44	0.53%	7,995
Dec 10, 2025	70.06	71.99	69.50	70.07	70.07	-0.68%	10,726
Dec 9, 2025	71.01	72.06	68.10	70.55	70.55	-2.11%	31,043