The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 80.23
+1.37 (1.74%)
Oct 17, 2025, 3:29 PM IST
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 92,657 |
| Oct 15, 2025 | 79.39 | 80.43 | 77.60 | 78.77 | 78.77 | 0.11% | 132,055 |
| Oct 14, 2025 | 80.30 | 81.20 | 77.66 | 78.68 | 78.68 | -1.28% | 165,610 |
| Oct 13, 2025 | 81.74 | 82.38 | 79.30 | 79.70 | 79.70 | -2.54% | 162,542 |
| Oct 10, 2025 | 80.30 | 82.37 | 80.30 | 81.78 | 81.78 | 1.62% | 294,131 |
| Oct 9, 2025 | 81.00 | 81.07 | 79.01 | 80.48 | 80.48 | 0.24% | 184,796 |
| Oct 8, 2025 | 79.28 | 81.84 | 79.00 | 80.29 | 80.29 | 1.36% | 420,434 |
| Oct 7, 2025 | 75.30 | 80.69 | 74.61 | 79.21 | 79.21 | 5.46% | 844,486 |
| Oct 6, 2025 | 75.02 | 76.08 | 74.76 | 75.11 | 75.11 | 0.12% | 99,280 |
| Oct 3, 2025 | 75.64 | 75.70 | 74.66 | 75.02 | 75.02 | -0.82% | 96,025 |
| Oct 1, 2025 | 74.20 | 75.75 | 74.20 | 75.64 | 75.64 | 1.26% | 43,816 |
| Sep 30, 2025 | 73.91 | 74.90 | 73.64 | 74.70 | 74.70 | 1.07% | 56,198 |
| Sep 29, 2025 | 73.95 | 74.51 | 73.30 | 73.91 | 73.91 | -0.05% | 73,439 |
| Sep 26, 2025 | 74.85 | 74.85 | 73.37 | 73.95 | 73.95 | -1.24% | 123,110 |
| Sep 25, 2025 | 75.64 | 75.97 | 74.70 | 74.88 | 74.88 | -0.91% | 72,814 |
| Sep 24, 2025 | 76.00 | 76.60 | 75.40 | 75.57 | 75.57 | -0.88% | 102,082 |
| Sep 23, 2025 | 76.59 | 77.29 | 76.02 | 76.24 | 76.24 | -0.44% | 74,860 |
| Sep 22, 2025 | 76.10 | 77.29 | 76.00 | 76.58 | 76.58 | -0.61% | 111,992 |
| Sep 19, 2025 | 78.60 | 78.60 | 76.80 | 77.05 | 77.05 | -1.63% | 101,747 |
| Sep 18, 2025 | 78.76 | 79.68 | 77.76 | 78.33 | 77.53 | -0.05% | 134,823 |
| Sep 17, 2025 | 76.80 | 78.85 | 76.80 | 78.37 | 77.57 | 1.92% | 125,253 |
| Sep 16, 2025 | 76.24 | 76.99 | 76.18 | 76.89 | 76.10 | 0.85% | 77,231 |
| Sep 15, 2025 | 75.57 | 76.55 | 75.57 | 76.24 | 75.46 | 0.89% | 155,603 |
| Sep 12, 2025 | 76.08 | 76.28 | 75.40 | 75.57 | 74.80 | -0.93% | 103,881 |
| Sep 11, 2025 | 76.57 | 76.92 | 75.92 | 76.28 | 75.50 | -0.04% | 101,682 |
| Sep 10, 2025 | 76.43 | 77.99 | 76.00 | 76.31 | 75.53 | 0.34% | 104,913 |
| Sep 9, 2025 | 76.50 | 76.84 | 75.91 | 76.05 | 75.27 | -0.25% | 78,706 |
| Sep 8, 2025 | 77.01 | 77.30 | 75.30 | 76.24 | 75.46 | -0.59% | 147,426 |
| Sep 5, 2025 | 77.64 | 77.64 | 76.45 | 76.69 | 75.91 | -0.79% | 68,113 |
| Sep 4, 2025 | 77.90 | 78.19 | 77.01 | 77.30 | 76.51 | 0.27% | 120,661 |
| Sep 3, 2025 | 77.65 | 78.40 | 76.70 | 77.09 | 76.30 | -0.53% | 173,547 |
| Sep 2, 2025 | 77.24 | 80.45 | 77.00 | 77.50 | 76.71 | 3.36% | 1,105,370 |
| Sep 1, 2025 | 76.02 | 76.89 | 74.70 | 74.98 | 74.21 | -0.61% | 203,631 |
| Aug 29, 2025 | 75.82 | 76.35 | 75.26 | 75.44 | 74.67 | -0.50% | 74,671 |
| Aug 28, 2025 | 76.69 | 77.17 | 75.34 | 75.82 | 75.05 | -0.63% | 108,970 |
| Aug 26, 2025 | 78.22 | 80.89 | 75.45 | 76.30 | 75.52 | -2.80% | 445,994 |
| Aug 25, 2025 | 79.41 | 79.66 | 78.22 | 78.50 | 77.70 | -0.91% | 92,141 |
| Aug 22, 2025 | 79.95 | 80.25 | 79.00 | 79.22 | 78.41 | -0.91% | 65,704 |
| Aug 21, 2025 | 79.79 | 80.96 | 79.78 | 79.95 | 79.13 | 0.20% | 107,068 |
| Aug 20, 2025 | 80.57 | 81.20 | 78.21 | 79.79 | 78.98 | -0.52% | 281,222 |
| Aug 19, 2025 | 79.20 | 80.40 | 78.89 | 80.21 | 79.39 | 1.75% | 94,426 |
| Aug 18, 2025 | 81.50 | 81.99 | 78.51 | 78.83 | 78.03 | -2.61% | 203,666 |
| Aug 14, 2025 | 83.90 | 83.99 | 80.51 | 80.94 | 80.11 | -2.77% | 150,542 |
| Aug 13, 2025 | 81.83 | 84.60 | 81.68 | 83.25 | 82.40 | 2.63% | 294,730 |
| Aug 12, 2025 | 81.75 | 82.62 | 81.00 | 81.12 | 80.29 | -0.98% | 139,602 |
| Aug 11, 2025 | 80.00 | 86.70 | 80.00 | 81.92 | 81.08 | 4.42% | 2,218,343 |
| Aug 8, 2025 | 74.72 | 78.90 | 74.72 | 78.45 | 77.65 | 4.99% | 222,821 |
| Aug 7, 2025 | 75.99 | 76.08 | 73.80 | 74.72 | 73.96 | -1.96% | 116,811 |
| Aug 6, 2025 | 76.70 | 76.90 | 75.50 | 76.21 | 75.43 | -0.08% | 49,576 |