The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 73.19
+0.06 (0.08%)
Apr 2, 2026, 3:29 PM IST
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 73.79 | 74.10 | 72.35 | 73.13 | 73.13 | 2.34% | 171,483 |
| Mar 30, 2026 | 71.75 | 74.32 | 71.14 | 71.46 | 71.46 | -0.40% | 448,553 |
| Mar 27, 2026 | 73.95 | 74.18 | 70.81 | 71.75 | 71.75 | -3.46% | 327,674 |
| Mar 25, 2026 | 70.69 | 75.20 | 70.69 | 74.32 | 74.32 | 5.14% | 595,289 |
| Mar 24, 2026 | 71.00 | 72.06 | 69.03 | 70.69 | 70.69 | 1.62% | 213,017 |
| Mar 23, 2026 | 69.10 | 70.50 | 67.47 | 69.56 | 69.56 | -1.97% | 202,329 |
| Mar 20, 2026 | 68.99 | 72.50 | 68.60 | 70.96 | 70.96 | 3.40% | 434,516 |
| Mar 19, 2026 | 69.80 | 70.53 | 68.12 | 68.63 | 68.63 | -2.31% | 159,550 |
| Mar 18, 2026 | 69.91 | 71.16 | 69.70 | 70.25 | 70.25 | 1.09% | 142,944 |
| Mar 17, 2026 | 69.81 | 70.60 | 68.91 | 69.49 | 69.49 | -0.36% | 112,512 |
| Mar 16, 2026 | 70.98 | 71.05 | 68.83 | 69.74 | 69.74 | -1.75% | 140,347 |
| Mar 13, 2026 | 72.52 | 73.71 | 69.92 | 70.98 | 70.98 | -1.80% | 255,550 |
| Mar 12, 2026 | 73.00 | 74.23 | 71.87 | 72.28 | 72.28 | -2.05% | 237,247 |
| Mar 11, 2026 | 73.36 | 74.78 | 73.00 | 73.79 | 73.79 | 0.08% | 233,728 |
| Mar 10, 2026 | 73.94 | 74.99 | 72.87 | 73.73 | 73.73 | 0.99% | 152,147 |
| Mar 9, 2026 | 74.00 | 74.00 | 72.10 | 73.01 | 73.01 | -2.14% | 201,829 |
| Mar 6, 2026 | 74.01 | 75.60 | 72.80 | 74.61 | 74.61 | -0.21% | 164,728 |
| Mar 5, 2026 | 73.60 | 75.25 | 73.60 | 74.77 | 74.77 | 2.28% | 228,498 |
| Mar 4, 2026 | 73.30 | 77.10 | 72.00 | 73.10 | 73.10 | -0.30% | 754,970 |
| Mar 2, 2026 | 72.10 | 73.80 | 71.12 | 73.32 | 73.32 | -0.69% | 154,691 |
| Feb 27, 2026 | 72.00 | 74.70 | 72.00 | 73.83 | 73.83 | 1.86% | 165,342 |
| Feb 26, 2026 | 72.35 | 73.35 | 71.66 | 72.48 | 72.48 | 0.22% | 84,958 |
| Feb 25, 2026 | 71.81 | 72.89 | 71.60 | 72.32 | 72.32 | 0.67% | 50,059 |
| Feb 24, 2026 | 71.99 | 72.48 | 70.76 | 71.84 | 71.84 | 0.20% | 88,724 |
| Feb 23, 2026 | 71.98 | 72.59 | 71.40 | 71.70 | 71.70 | -0.39% | 56,966 |
| Feb 20, 2026 | 72.00 | 72.44 | 71.31 | 71.98 | 71.98 | -0.40% | 89,004 |
| Feb 19, 2026 | 73.50 | 74.49 | 72.10 | 72.27 | 72.27 | -2.10% | 66,493 |
| Feb 18, 2026 | 73.43 | 74.35 | 73.15 | 73.82 | 73.82 | -0.03% | 85,866 |
| Feb 17, 2026 | 74.16 | 74.68 | 73.24 | 73.84 | 73.84 | -0.43% | 82,927 |
| Feb 16, 2026 | 74.80 | 75.43 | 73.60 | 74.16 | 74.16 | -1.04% | 104,560 |
| Feb 13, 2026 | 74.00 | 75.47 | 73.23 | 74.94 | 74.94 | 0.07% | 153,319 |
| Feb 12, 2026 | 72.10 | 76.25 | 72.10 | 74.89 | 74.89 | 2.53% | 251,260 |
| Feb 11, 2026 | 73.90 | 74.00 | 72.35 | 73.04 | 73.04 | -0.87% | 92,700 |
| Feb 10, 2026 | 74.80 | 75.20 | 73.32 | 73.68 | 73.68 | -1.48% | 114,990 |
| Feb 9, 2026 | 76.48 | 76.48 | 74.20 | 74.79 | 74.79 | 1.07% | 125,988 |
| Feb 6, 2026 | 73.10 | 74.48 | 73.10 | 74.00 | 74.00 | 2.27% | 209,230 |
| Feb 5, 2026 | 72.00 | 76.60 | 70.89 | 72.36 | 72.36 | 0.96% | 653,882 |
| Feb 4, 2026 | 69.30 | 71.98 | 69.30 | 71.67 | 71.67 | 2.53% | 135,706 |
| Feb 3, 2026 | 71.50 | 73.70 | 69.75 | 69.90 | 69.90 | 0.09% | 120,964 |
| Feb 2, 2026 | 68.10 | 70.50 | 68.10 | 69.84 | 69.84 | 0.81% | 61,617 |
| Feb 1, 2026 | 71.00 | 71.00 | 69.00 | 69.28 | 69.28 | -1.13% | 68,050 |
| Jan 30, 2026 | 69.00 | 70.64 | 68.36 | 70.07 | 70.07 | 1.10% | 81,336 |
| Jan 29, 2026 | 70.00 | 70.40 | 69.00 | 69.31 | 69.31 | -1.07% | 76,417 |
| Jan 28, 2026 | 67.50 | 70.69 | 67.50 | 70.06 | 70.06 | 2.23% | 104,620 |
| Jan 27, 2026 | 68.31 | 69.95 | 66.75 | 68.53 | 68.53 | 0.85% | 112,921 |
| Jan 23, 2026 | 69.19 | 69.19 | 67.25 | 67.95 | 67.95 | -1.79% | 110,462 |
| Jan 22, 2026 | 67.35 | 69.40 | 67.35 | 69.19 | 69.19 | 3.19% | 128,912 |
| Jan 21, 2026 | 67.80 | 68.80 | 66.50 | 67.05 | 67.05 | -2.57% | 252,177 |
| Jan 20, 2026 | 71.00 | 71.01 | 67.94 | 68.82 | 68.82 | -3.33% | 111,975 |
| Jan 19, 2026 | 70.70 | 71.80 | 70.25 | 71.19 | 71.19 | -0.45% | 52,136 |