The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India · Delayed Price · Currency is INR 99.64
+1.62 (1.65%)
Aug 31, 2026, 3:30 PM IST
The Andhra Sugars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 98.79 | 102.70 | 97.52 | 99.64 | 99.64 | 1.65% | 1,062,628 |
| Aug 28, 2026 | 96.36 | 100.37 | 95.84 | 98.02 | 98.02 | 2.69% | 610,078 |
| Aug 27, 2026 | 99.00 | 99.49 | 95.00 | 95.45 | 95.45 | -3.61% | 434,209 |
| Aug 26, 2026 | 98.52 | 100.59 | 96.72 | 99.02 | 99.02 | 1.31% | 543,635 |
| Aug 25, 2026 | 99.86 | 100.39 | 97.50 | 97.74 | 97.74 | -1.55% | 489,160 |
| Aug 24, 2026 | 99.77 | 102.99 | 98.35 | 99.28 | 99.28 | 0.45% | 1,421,830 |
| Aug 21, 2026 | 102.61 | 102.61 | 96.99 | 98.84 | 98.84 | -3.80% | 1,333,296 |
| Aug 20, 2026 | 100.52 | 104.84 | 100.10 | 102.74 | 102.74 | 3.23% | 2,286,211 |
| Aug 19, 2026 | 100.46 | 103.90 | 99.00 | 99.53 | 99.53 | -0.93% | 1,268,483 |
| Aug 18, 2026 | 102.59 | 103.96 | 99.52 | 100.46 | 100.46 | -1.49% | 730,940 |
| Aug 17, 2026 | 102.20 | 105.59 | 100.70 | 101.98 | 101.98 | 0.10% | 979,808 |
| Aug 14, 2026 | 100.43 | 103.00 | 99.65 | 101.88 | 101.88 | 1.44% | 601,583 |
| Aug 13, 2026 | 98.50 | 103.79 | 98.50 | 100.43 | 100.43 | 2.38% | 1,016,710 |
| Aug 12, 2026 | 100.49 | 100.49 | 96.63 | 98.10 | 98.10 | -1.11% | 679,444 |
| 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 |