The Andhra Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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