The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 74.60
-0.37 (-0.49%)
At close: Dec 19, 2025
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.05 | 75.31 | 73.81 | 74.60 | 74.60 | -0.49% | 172,961 |
| Dec 18, 2025 | 74.34 | 75.49 | 73.90 | 74.97 | 74.97 | 0.92% | 105,404 |
| Dec 17, 2025 | 75.95 | 75.95 | 74.02 | 74.29 | 74.29 | -1.89% | 110,531 |
| Dec 16, 2025 | 76.45 | 76.45 | 75.50 | 75.72 | 75.72 | -0.85% | 53,432 |
| Dec 15, 2025 | 77.08 | 77.08 | 76.12 | 76.37 | 76.37 | -0.92% | 54,869 |
| Dec 12, 2025 | 76.95 | 78.66 | 75.71 | 77.08 | 77.08 | 1.09% | 122,649 |
| Dec 11, 2025 | 76.99 | 77.29 | 74.55 | 76.25 | 76.25 | -0.18% | 164,585 |
| Dec 10, 2025 | 76.15 | 78.40 | 75.61 | 76.39 | 76.39 | 0.42% | 393,665 |
| Dec 9, 2025 | 73.94 | 77.00 | 72.90 | 76.07 | 76.07 | 2.88% | 206,302 |
| Dec 8, 2025 | 75.44 | 75.47 | 73.20 | 73.94 | 73.94 | -1.99% | 147,543 |
| Dec 5, 2025 | 75.76 | 76.48 | 73.70 | 75.44 | 75.44 | -0.32% | 163,860 |
| Dec 4, 2025 | 77.17 | 77.33 | 75.20 | 75.68 | 75.68 | -1.93% | 147,982 |
| Dec 3, 2025 | 77.80 | 78.54 | 75.78 | 77.17 | 77.17 | -1.27% | 266,451 |
| Dec 2, 2025 | 77.00 | 78.50 | 76.65 | 78.16 | 78.16 | 1.06% | 80,357 |
| Dec 1, 2025 | 77.33 | 78.55 | 77.12 | 77.34 | 77.34 | 0.36% | 85,569 |
| Nov 28, 2025 | 78.09 | 78.34 | 76.87 | 77.06 | 77.06 | -1.26% | 80,496 |
| Nov 27, 2025 | 78.34 | 78.58 | 77.30 | 78.04 | 78.04 | -0.48% | 87,005 |
| Nov 26, 2025 | 76.33 | 79.93 | 75.53 | 78.42 | 78.42 | 4.12% | 326,851 |
| Nov 25, 2025 | 76.25 | 77.68 | 74.75 | 75.32 | 75.32 | -1.84% | 353,257 |
| Nov 24, 2025 | 78.51 | 78.51 | 76.50 | 76.73 | 76.73 | -1.93% | 67,715 |
| Nov 21, 2025 | 79.78 | 80.22 | 78.01 | 78.24 | 78.24 | -1.93% | 89,291 |
| Nov 20, 2025 | 80.05 | 81.00 | 78.81 | 79.78 | 79.78 | 0.06% | 67,803 |
| Nov 19, 2025 | 78.97 | 80.50 | 78.28 | 79.73 | 79.73 | 0.96% | 151,796 |
| Nov 18, 2025 | 79.10 | 79.79 | 78.60 | 78.97 | 78.97 | -0.16% | 151,311 |
| Nov 17, 2025 | 80.80 | 81.45 | 76.77 | 79.10 | 79.10 | -2.19% | 317,242 |
| Nov 14, 2025 | 81.00 | 81.74 | 80.55 | 80.87 | 80.87 | -0.61% | 89,116 |
| Nov 13, 2025 | 82.00 | 82.72 | 81.10 | 81.37 | 81.37 | -1.12% | 122,803 |
| Nov 12, 2025 | 82.70 | 84.00 | 81.80 | 82.29 | 82.29 | -0.40% | 207,829 |
| Nov 11, 2025 | 81.41 | 83.40 | 81.41 | 82.62 | 82.62 | 0.66% | 184,893 |
| Nov 10, 2025 | 83.70 | 84.50 | 81.25 | 82.08 | 82.08 | 0.16% | 521,190 |
| Nov 7, 2025 | 82.40 | 85.08 | 79.67 | 81.95 | 81.95 | -0.16% | 1,009,564 |
| Nov 6, 2025 | 82.00 | 85.89 | 80.00 | 82.08 | 82.08 | 6.92% | 4,616,101 |
| Nov 4, 2025 | 81.00 | 82.48 | 76.00 | 76.77 | 76.77 | -4.48% | 674,836 |
| Nov 3, 2025 | 81.26 | 81.28 | 80.01 | 80.37 | 80.37 | -1.12% | 75,863 |
| Oct 31, 2025 | 81.50 | 81.97 | 80.28 | 81.28 | 81.28 | -0.62% | 84,810 |
| Oct 30, 2025 | 82.49 | 83.00 | 81.28 | 81.79 | 81.79 | -1.02% | 81,068 |
| Oct 29, 2025 | 81.30 | 83.89 | 80.50 | 82.63 | 82.63 | 1.64% | 482,915 |
| Oct 28, 2025 | 81.95 | 81.99 | 80.51 | 81.30 | 81.30 | -0.22% | 134,404 |
| Oct 27, 2025 | 79.00 | 82.00 | 77.37 | 81.48 | 81.48 | 4.02% | 381,223 |
| Oct 24, 2025 | 79.50 | 79.85 | 77.84 | 78.33 | 78.33 | -1.05% | 107,580 |
| Oct 23, 2025 | 80.40 | 80.80 | 79.00 | 79.16 | 79.16 | -1.53% | 114,300 |
| Oct 21, 2025 | 81.20 | 81.40 | 80.20 | 80.39 | 80.39 | -0.32% | 26,934 |
| Oct 20, 2025 | 80.23 | 81.35 | 78.81 | 80.65 | 80.65 | 0.52% | 94,055 |
| Oct 17, 2025 | 79.02 | 80.50 | 78.55 | 80.23 | 80.23 | 1.74% | 115,823 |
| Oct 16, 2025 | 79.01 | 80.85 | 78.25 | 78.86 | 78.86 | 0.11% | 92,648 |
| Oct 15, 2025 | 79.39 | 80.43 | 77.60 | 78.77 | 78.77 | 0.11% | 132,024 |
| Oct 14, 2025 | 80.30 | 81.20 | 77.66 | 78.68 | 78.68 | -1.28% | 165,602 |
| Oct 13, 2025 | 81.74 | 82.38 | 79.30 | 79.70 | 79.70 | -2.54% | 162,322 |
| Oct 10, 2025 | 80.30 | 82.37 | 80.30 | 81.78 | 81.78 | 1.62% | 293,686 |
| Oct 9, 2025 | 81.00 | 81.07 | 79.01 | 80.48 | 80.48 | 0.24% | 184,500 |