Skip to main content
logo
The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India flag India · Delayed Price · Currency is INR
72.10
-1.72 (-2.33%)
Feb 19, 2026, 3:29 PM IST

The Andhra Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202673.4374.3573.1573.8273.82-0.03%85,866
Feb 17, 202674.1674.6873.2473.8473.84-0.43%82,927
Feb 16, 202674.8075.4373.6074.1674.16-1.04%104,560
Feb 13, 202674.0075.4773.2374.9474.940.07%153,319
Feb 12, 202672.1076.2572.1074.8974.892.53%251,260
Feb 11, 202673.9074.0072.3573.0473.04-0.87%92,700
Feb 10, 202674.8075.2073.3273.6873.68-1.48%114,990
Feb 9, 202676.4876.4874.2074.7974.791.07%125,988
Feb 6, 202673.1074.4873.1074.0074.002.27%209,230
Feb 5, 202672.0076.6070.8972.3672.360.96%653,882
Feb 4, 202669.3071.9869.3071.6771.672.53%135,706
Feb 3, 202671.5073.7069.7569.9069.900.09%120,964
Feb 2, 202668.1070.5068.1069.8469.840.81%61,617
Feb 1, 202671.0071.0069.0069.2869.28-1.13%68,050
Jan 30, 202669.0070.6468.3670.0770.071.10%81,336
Jan 29, 202670.0070.4069.0069.3169.31-1.07%76,417
Jan 28, 202667.5070.6967.5070.0670.062.23%104,620
Jan 27, 202668.3169.9566.7568.5368.530.85%112,921
Jan 23, 202669.1969.1967.2567.9567.95-1.79%110,462
Jan 22, 202667.3569.4067.3569.1969.193.19%128,912
Jan 21, 202667.8068.8066.5067.0567.05-2.57%252,177
Jan 20, 202671.0071.0167.9468.8268.82-3.33%111,975
Jan 19, 202670.7071.8070.2571.1971.19-0.45%52,136
Jan 16, 202671.3571.9070.8871.5171.510.39%43,705
Jan 14, 202670.7071.7870.7071.2371.230.01%49,398
Jan 13, 202671.1472.5670.6671.2271.220.11%103,752
Jan 12, 202671.0171.7970.1171.1471.14-1.39%151,545
Jan 9, 202672.5172.6071.5272.1472.14-0.22%89,814
Jan 8, 202674.3074.4272.2072.3072.30-2.39%182,197
Jan 7, 202674.6074.6173.8774.0774.07-0.54%83,401
Jan 6, 202674.5074.8974.0674.4774.47-0.37%100,716
Jan 5, 202676.4076.4074.3574.7574.75-1.62%133,434
Jan 2, 202675.5076.2575.1075.9875.980.08%103,077
Jan 1, 202675.6876.3975.2175.9275.920.32%68,153
Dec 31, 202574.4076.0074.4075.6875.680.67%75,757
Dec 30, 202575.2075.3974.3575.1875.18-0.21%60,106
Dec 29, 202574.2576.0174.2575.3475.340.95%167,580
Dec 26, 202576.0076.0074.5274.6374.63-1.27%98,002
Dec 24, 202576.2176.5575.2075.5975.59-0.81%95,307
Dec 23, 202576.0977.3975.7576.2176.210.22%81,505
Dec 22, 202574.7776.9474.3676.0476.041.93%152,172
Dec 19, 202575.0575.3173.8174.6074.60-0.49%172,961
Dec 18, 202574.3475.4973.9074.9774.970.92%105,404
Dec 17, 202575.9575.9574.0274.2974.29-1.89%110,531
Dec 16, 202576.4576.4575.5075.7275.72-0.85%53,432
Dec 15, 202577.0877.0876.1276.3776.37-0.92%54,869
Dec 12, 202576.9578.6675.7177.0877.081.09%122,649
Dec 11, 202576.9977.2974.5576.2576.25-0.18%164,585
Dec 10, 202576.1578.4075.6176.3976.390.42%393,665
Dec 9, 202573.9477.0072.9076.0776.072.88%206,302