The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 80.70
-2.55 (-3.06%)
Aug 14, 2025, 3:30 PM IST
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.90 | 83.99 | 80.55 | 80.70 | 80.70 | -3.06% | 150,704 |
| Aug 13, 2025 | 81.83 | 84.60 | 81.68 | 83.25 | 83.25 | 2.63% | 294,730 |
| Aug 12, 2025 | 81.75 | 82.62 | 81.00 | 81.12 | 81.12 | -0.98% | 139,602 |
| Aug 11, 2025 | 80.00 | 86.70 | 80.00 | 81.92 | 81.92 | 4.42% | 2,218,724 |
| Aug 8, 2025 | 74.72 | 78.90 | 74.72 | 78.45 | 78.45 | 4.99% | 222,821 |
| Aug 7, 2025 | 75.99 | 76.08 | 73.80 | 74.72 | 74.72 | -1.96% | 116,861 |
| Aug 6, 2025 | 76.70 | 76.90 | 75.50 | 76.21 | 76.21 | -0.08% | 49,582 |
| Aug 5, 2025 | 77.20 | 77.52 | 76.00 | 76.27 | 76.27 | -0.72% | 60,808 |
| Aug 4, 2025 | 76.80 | 77.33 | 76.11 | 76.82 | 76.82 | 0.51% | 80,233 |
| Aug 1, 2025 | 77.82 | 78.50 | 76.20 | 76.43 | 76.43 | -1.70% | 105,317 |
| Jul 31, 2025 | 78.00 | 79.00 | 76.71 | 77.75 | 77.75 | -0.41% | 166,951 |
| Jul 30, 2025 | 79.00 | 79.00 | 77.39 | 78.07 | 78.07 | -0.66% | 120,976 |
| Jul 29, 2025 | 78.26 | 78.90 | 77.21 | 78.59 | 78.59 | 0.70% | 145,923 |
| Jul 28, 2025 | 80.80 | 80.80 | 77.25 | 78.04 | 78.04 | -2.87% | 187,678 |
| Jul 25, 2025 | 83.90 | 84.00 | 78.30 | 80.35 | 80.35 | -4.21% | 503,187 |
| Jul 24, 2025 | 84.17 | 84.80 | 83.51 | 83.88 | 83.88 | 0.54% | 151,245 |
| Jul 23, 2025 | 82.99 | 84.00 | 81.83 | 83.43 | 83.43 | 0.87% | 153,801 |
| Jul 22, 2025 | 82.49 | 83.22 | 82.49 | 82.71 | 82.71 | 0.27% | 75,997 |
| Jul 21, 2025 | 83.30 | 83.59 | 82.02 | 82.49 | 82.49 | -0.89% | 98,058 |
| Jul 18, 2025 | 83.90 | 83.90 | 82.45 | 83.23 | 83.23 | -0.08% | 63,248 |
| Jul 17, 2025 | 84.10 | 84.23 | 82.87 | 83.30 | 83.30 | -0.10% | 81,837 |
| Jul 16, 2025 | 83.86 | 84.35 | 83.22 | 83.38 | 83.38 | -0.57% | 151,287 |
| Jul 15, 2025 | 82.86 | 84.70 | 82.71 | 83.86 | 83.86 | 1.45% | 341,273 |
| Jul 14, 2025 | 82.40 | 84.00 | 81.25 | 82.66 | 82.66 | 0.80% | 184,565 |
| Jul 11, 2025 | 82.37 | 83.99 | 81.70 | 82.00 | 82.00 | -0.51% | 83,066 |
| Jul 10, 2025 | 84.00 | 84.00 | 82.00 | 82.42 | 82.42 | -1.53% | 160,171 |
| Jul 9, 2025 | 82.15 | 84.25 | 81.90 | 83.70 | 83.70 | 1.47% | 124,752 |
| Jul 8, 2025 | 82.82 | 82.90 | 81.51 | 82.49 | 82.49 | -0.40% | 104,397 |
| Jul 7, 2025 | 82.89 | 84.25 | 81.72 | 82.82 | 82.82 | 0.47% | 109,673 |
| Jul 4, 2025 | 83.15 | 83.15 | 81.84 | 82.43 | 82.43 | -0.35% | 107,182 |
| Jul 3, 2025 | 83.35 | 84.23 | 82.11 | 82.72 | 82.72 | -0.76% | 152,665 |
| Jul 2, 2025 | 83.00 | 84.29 | 82.01 | 83.35 | 83.35 | 0.75% | 166,868 |
| Jul 1, 2025 | 83.80 | 84.80 | 82.36 | 82.73 | 82.73 | -0.74% | 128,942 |
| Jun 30, 2025 | 83.80 | 84.37 | 81.50 | 83.35 | 83.35 | -0.02% | 301,885 |
| Jun 27, 2025 | 84.07 | 84.27 | 81.60 | 83.37 | 83.37 | -0.12% | 415,983 |
| Jun 26, 2025 | 81.10 | 85.77 | 79.04 | 83.47 | 83.47 | 3.70% | 1,582,939 |
| Jun 25, 2025 | 74.97 | 82.00 | 74.10 | 80.49 | 80.49 | 7.71% | 775,749 |
| Jun 24, 2025 | 74.20 | 75.50 | 74.20 | 74.73 | 74.73 | 0.96% | 76,529 |
| Jun 23, 2025 | 74.01 | 74.64 | 73.65 | 74.02 | 74.02 | -0.71% | 281,757 |
| Jun 20, 2025 | 75.20 | 75.74 | 73.52 | 74.55 | 74.55 | -0.37% | 139,160 |
| Jun 19, 2025 | 75.40 | 75.99 | 74.45 | 74.83 | 74.83 | -1.66% | 96,379 |
| Jun 18, 2025 | 75.00 | 76.50 | 74.00 | 76.09 | 76.09 | 1.59% | 130,992 |
| Jun 17, 2025 | 75.75 | 75.99 | 74.60 | 74.90 | 74.90 | -1.12% | 100,592 |
| Jun 16, 2025 | 74.50 | 76.19 | 74.02 | 75.75 | 75.75 | 0.77% | 101,050 |
| Jun 13, 2025 | 74.70 | 75.78 | 73.45 | 75.17 | 75.17 | - | 170,018 |
| Jun 12, 2025 | 77.36 | 77.84 | 74.75 | 75.17 | 75.17 | -2.83% | 313,494 |
| Jun 11, 2025 | 77.89 | 79.50 | 76.32 | 77.36 | 77.36 | -0.15% | 352,544 |
| Jun 10, 2025 | 77.30 | 78.49 | 76.62 | 77.48 | 77.48 | 0.77% | 199,934 |
| Jun 9, 2025 | 77.21 | 78.87 | 76.50 | 76.89 | 76.89 | 0.35% | 263,373 |
| Jun 6, 2025 | 76.98 | 77.50 | 76.13 | 76.62 | 76.62 | 0.09% | 114,811 |