The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 99.00
-0.98 (-0.98%)
Aug 11, 2026, 3:29 PM IST
The Andhra Sugars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 100.90 | 101.48 | 98.01 | 99.20 | 99.20 | -0.78% | 1,349,407 |
| Aug 10, 2026 | 100.56 | 105.57 | 95.61 | 99.98 | 99.98 | 13.64% | 17,423,821 |
| Aug 7, 2026 | 87.34 | 89.70 | 86.25 | 87.98 | 87.98 | 0.99% | 641,894 |
| Aug 6, 2026 | 86.75 | 87.89 | 86.37 | 87.12 | 87.12 | 0.44% | 127,361 |
| Aug 5, 2026 | 88.46 | 88.46 | 86.02 | 86.74 | 86.74 | -0.52% | 169,268 |
| Aug 4, 2026 | 86.50 | 89.00 | 85.48 | 87.19 | 87.19 | 2.00% | 517,971 |
| Aug 3, 2026 | 82.99 | 86.20 | 82.95 | 85.48 | 85.48 | 4.08% | 398,288 |
| Jul 31, 2026 | 83.23 | 83.90 | 81.70 | 82.13 | 82.13 | -0.19% | 171,871 |
| Jul 30, 2026 | 84.23 | 84.27 | 82.00 | 82.29 | 82.29 | -1.88% | 246,784 |
| Jul 29, 2026 | 84.10 | 84.68 | 83.17 | 83.87 | 83.87 | 0.22% | 129,487 |
| Jul 28, 2026 | 87.97 | 87.97 | 83.34 | 83.69 | 83.69 | -4.30% | 183,205 |
| Jul 27, 2026 | 86.85 | 88.80 | 86.00 | 87.45 | 87.45 | 1.30% | 345,153 |
| Jul 24, 2026 | 83.90 | 87.10 | 83.51 | 86.33 | 86.33 | 1.07% | 301,296 |
| Jul 23, 2026 | 84.00 | 87.69 | 82.71 | 85.42 | 85.42 | 1.53% | 274,946 |
| Jul 22, 2026 | 84.19 | 84.86 | 82.10 | 84.13 | 84.13 | 0.05% | 182,853 |
| Jul 21, 2026 | 82.30 | 84.32 | 82.05 | 84.09 | 84.09 | 2.69% | 210,765 |
| Jul 20, 2026 | 82.76 | 83.70 | 80.61 | 81.89 | 81.89 | -1.05% | 295,994 |
| Jul 17, 2026 | 84.11 | 85.95 | 82.44 | 82.76 | 82.76 | -2.11% | 234,874 |
| Jul 16, 2026 | 85.45 | 85.98 | 84.31 | 84.54 | 84.54 | -0.74% | 78,143 |
| Jul 15, 2026 | 86.80 | 87.70 | 84.72 | 85.17 | 85.17 | -1.31% | 281,365 |
| Jul 14, 2026 | 85.02 | 87.89 | 85.02 | 86.30 | 86.30 | 0.41% | 227,674 |
| Jul 13, 2026 | 83.81 | 87.95 | 83.81 | 85.95 | 85.95 | 0.92% | 360,881 |
| Jul 10, 2026 | 85.66 | 86.39 | 84.51 | 85.17 | 85.17 | 0.75% | 202,999 |
| Jul 9, 2026 | 83.95 | 86.20 | 83.50 | 84.54 | 84.54 | 1.51% | 290,533 |
| Jul 8, 2026 | 87.11 | 87.11 | 82.32 | 83.28 | 83.28 | -4.40% | 598,757 |
| Jul 7, 2026 | 88.30 | 90.20 | 86.15 | 87.11 | 87.11 | -1.34% | 1,432,721 |
| Jul 6, 2026 | 84.26 | 91.90 | 83.13 | 88.29 | 88.29 | 5.55% | 9,163,592 |
| Jul 3, 2026 | 84.15 | 84.80 | 82.90 | 83.65 | 83.65 | -0.24% | 171,692 |
| Jul 2, 2026 | 79.70 | 84.43 | 79.70 | 83.85 | 83.85 | 5.75% | 550,849 |
| Jul 1, 2026 | 78.97 | 81.00 | 78.40 | 79.29 | 79.29 | 1.21% | 305,124 |
| Jun 30, 2026 | 77.99 | 82.66 | 77.49 | 78.34 | 78.34 | 0.55% | 688,956 |
| Jun 29, 2026 | 80.50 | 82.09 | 75.60 | 77.91 | 77.91 | -3.12% | 652,215 |
| Jun 25, 2026 | 82.70 | 83.04 | 79.60 | 80.42 | 80.42 | -2.21% | 290,453 |
| Jun 24, 2026 | 82.90 | 84.15 | 81.50 | 82.24 | 82.24 | -0.87% | 142,266 |
| Jun 23, 2026 | 84.95 | 85.25 | 82.75 | 82.96 | 82.96 | -2.34% | 142,535 |
| Jun 22, 2026 | 84.70 | 86.90 | 83.70 | 84.95 | 84.95 | 0.63% | 315,140 |
| Jun 19, 2026 | 84.52 | 86.18 | 84.03 | 84.42 | 84.42 | -0.12% | 153,405 |
| Jun 18, 2026 | 83.99 | 86.00 | 83.01 | 84.52 | 84.52 | 1.40% | 189,475 |
| Jun 17, 2026 | 83.10 | 84.27 | 82.66 | 83.35 | 83.35 | -0.06% | 199,338 |
| Jun 16, 2026 | 84.22 | 85.00 | 82.82 | 83.40 | 83.40 | -0.97% | 177,657 |
| Jun 15, 2026 | 84.40 | 86.06 | 83.68 | 84.22 | 84.22 | 1.70% | 244,151 |
| Jun 12, 2026 | 84.98 | 86.90 | 81.17 | 82.81 | 82.81 | -0.71% | 457,943 |
| Jun 11, 2026 | 82.00 | 84.99 | 81.29 | 83.40 | 83.40 | 1.88% | 558,455 |
| Jun 10, 2026 | 85.98 | 88.30 | 80.15 | 81.86 | 81.86 | -4.61% | 854,503 |
| Jun 9, 2026 | 77.50 | 89.64 | 77.50 | 85.82 | 85.82 | 10.21% | 1,479,672 |
| Jun 8, 2026 | 78.10 | 80.00 | 77.01 | 77.87 | 77.87 | -1.77% | 181,790 |
| Jun 5, 2026 | 79.45 | 80.80 | 78.60 | 79.27 | 79.27 | -0.29% | 184,367 |
| Jun 4, 2026 | 78.65 | 81.35 | 78.55 | 79.50 | 79.50 | 0.45% | 311,408 |
| Jun 3, 2026 | 77.95 | 79.45 | 77.51 | 79.14 | 79.14 | 1.50% | 216,226 |
| Jun 2, 2026 | 80.10 | 80.78 | 76.02 | 77.97 | 77.97 | -2.43% | 696,891 |