The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 68.53
+0.58 (0.85%)
Jan 27, 2026, 3:29 PM IST
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 71.35 | 71.90 | 70.88 | 71.51 | 71.51 | 0.39% | 43,705 |
| Jan 14, 2026 | 70.70 | 71.78 | 70.70 | 71.23 | 71.23 | 0.01% | 49,398 |
| Jan 13, 2026 | 71.14 | 72.56 | 70.66 | 71.22 | 71.22 | 0.11% | 103,752 |
| Jan 12, 2026 | 71.01 | 71.79 | 70.11 | 71.14 | 71.14 | -1.39% | 151,545 |
| Jan 9, 2026 | 72.51 | 72.60 | 71.52 | 72.14 | 72.14 | -0.22% | 89,814 |
| Jan 8, 2026 | 74.30 | 74.42 | 72.20 | 72.30 | 72.30 | -2.39% | 182,197 |
| Jan 7, 2026 | 74.60 | 74.61 | 73.87 | 74.07 | 74.07 | -0.54% | 83,401 |
| Jan 6, 2026 | 74.50 | 74.89 | 74.06 | 74.47 | 74.47 | -0.37% | 100,716 |
| Jan 5, 2026 | 76.40 | 76.40 | 74.35 | 74.75 | 74.75 | -1.62% | 133,434 |
| Jan 2, 2026 | 75.50 | 76.25 | 75.10 | 75.98 | 75.98 | 0.08% | 103,077 |
| Jan 1, 2026 | 75.68 | 76.39 | 75.21 | 75.92 | 75.92 | 0.32% | 68,153 |
| Dec 31, 2025 | 74.40 | 76.00 | 74.40 | 75.68 | 75.68 | 0.67% | 75,757 |
| Dec 30, 2025 | 75.20 | 75.39 | 74.35 | 75.18 | 75.18 | -0.21% | 60,106 |
| Dec 29, 2025 | 74.25 | 76.01 | 74.25 | 75.34 | 75.34 | 0.95% | 167,580 |
| Dec 26, 2025 | 76.00 | 76.00 | 74.52 | 74.63 | 74.63 | -1.27% | 98,002 |
| Dec 24, 2025 | 76.21 | 76.55 | 75.20 | 75.59 | 75.59 | -0.81% | 95,307 |
| Dec 23, 2025 | 76.09 | 77.39 | 75.75 | 76.21 | 76.21 | 0.22% | 81,505 |
| Dec 22, 2025 | 74.77 | 76.94 | 74.36 | 76.04 | 76.04 | 1.93% | 152,172 |
| 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 |