The Andhra Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	90.05	92.70	87.00	89.87	89.87	0.11%	769,566
Apr 20, 2026	87.01	90.84	84.57	89.77	89.77	3.30%	738,688
Apr 17, 2026	86.80	87.74	85.08	86.90	86.90	1.02%	379,809
Apr 16, 2026	87.90	87.90	83.55	86.02	86.02	-0.13%	381,209
Apr 15, 2026	85.79	88.40	83.90	86.13	86.13	2.71%	937,290
Apr 13, 2026	79.50	85.80	78.31	83.86	83.86	4.28%	1,342,251
Apr 10, 2026	75.00	84.70	73.99	80.42	80.42	7.79%	3,008,053
Apr 9, 2026	75.00	75.65	73.50	74.61	74.61	-0.43%	133,384
Apr 8, 2026	75.11	76.09	74.50	74.93	74.93	0.81%	275,112
Apr 7, 2026	73.95	75.34	73.40	74.33	74.33	0.51%	125,570
Apr 6, 2026	75.10	75.10	72.63	73.95	73.95	0.76%	195,152
Apr 2, 2026	72.90	73.85	71.20	73.39	73.39	0.36%	110,248
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