The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 76.89
+0.65 (0.85%)
Sep 16, 2025, 3:29 PM IST
The Andhra Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 75.57 | 76.55 | 75.57 | 76.24 | 76.24 | 0.89% | 156,097 |
| Sep 12, 2025 | 76.08 | 76.28 | 75.40 | 75.57 | 75.57 | -0.93% | 104,434 |
| Sep 11, 2025 | 76.57 | 76.92 | 75.92 | 76.28 | 76.28 | -0.04% | 101,835 |
| Sep 10, 2025 | 76.43 | 77.99 | 76.00 | 76.31 | 76.31 | 0.34% | 104,963 |
| Sep 9, 2025 | 76.50 | 76.84 | 75.91 | 76.05 | 76.05 | -0.25% | 78,835 |
| Sep 8, 2025 | 77.01 | 77.30 | 75.30 | 76.24 | 76.24 | -0.59% | 147,426 |
| Sep 5, 2025 | 77.64 | 77.64 | 76.45 | 76.69 | 76.69 | -0.79% | 68,113 |
| Sep 4, 2025 | 77.90 | 78.19 | 77.01 | 77.30 | 77.30 | 0.27% | 120,672 |
| Sep 3, 2025 | 77.65 | 78.40 | 76.70 | 77.09 | 77.09 | -0.53% | 173,547 |
| Sep 2, 2025 | 77.24 | 80.45 | 77.00 | 77.50 | 77.50 | 3.36% | 1,105,370 |
| Sep 1, 2025 | 76.02 | 76.89 | 74.70 | 74.98 | 74.98 | -0.61% | 203,809 |
| Aug 29, 2025 | 75.82 | 76.35 | 75.26 | 75.44 | 75.44 | -0.50% | 74,683 |
| Aug 28, 2025 | 76.69 | 77.17 | 75.34 | 75.82 | 75.82 | -0.63% | 108,970 |
| Aug 26, 2025 | 78.22 | 80.89 | 75.45 | 76.30 | 76.30 | -2.80% | 445,994 |
| Aug 25, 2025 | 79.41 | 79.66 | 78.22 | 78.50 | 78.50 | -0.91% | 92,141 |
| Aug 22, 2025 | 79.95 | 80.25 | 79.00 | 79.22 | 79.22 | -0.91% | 65,751 |
| Aug 21, 2025 | 79.79 | 80.96 | 79.78 | 79.95 | 79.95 | 0.20% | 107,119 |
| Aug 20, 2025 | 80.57 | 81.20 | 78.21 | 79.79 | 79.79 | -0.52% | 281,223 |
| Aug 19, 2025 | 79.20 | 80.40 | 78.89 | 80.21 | 80.21 | 1.75% | 94,450 |
| Aug 18, 2025 | 81.50 | 81.99 | 78.51 | 78.83 | 78.83 | -2.61% | 203,670 |
| Aug 14, 2025 | 83.90 | 83.99 | 80.51 | 80.94 | 80.94 | -2.77% | 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 |