The Andhra Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	86.26	87.00	79.00	79.91	79.91	-10.65%	1,264,108
May 29, 2026	87.96	92.00	86.77	89.43	89.43	2.79%	465,695
May 27, 2026	87.39	88.85	86.55	87.00	87.00	0.17%	221,291
May 26, 2026	86.86	89.04	86.23	86.85	86.85	0.01%	135,612
May 25, 2026	88.88	89.94	86.41	86.84	86.84	-2.01%	318,847
May 22, 2026	89.35	90.39	87.46	88.62	88.62	-0.76%	323,412
May 21, 2026	91.01	91.78	88.10	89.30	89.30	-1.58%	186,823
May 20, 2026	90.05	92.29	89.41	90.73	90.73	-0.10%	215,123
May 19, 2026	88.20	91.54	88.20	90.82	90.82	3.51%	297,663
May 18, 2026	90.00	90.64	86.56	87.74	87.74	-3.22%	339,287
May 15, 2026	90.78	93.84	89.33	90.66	90.66	0.97%	675,803
May 14, 2026	95.00	96.43	88.50	89.79	89.79	-5.40%	898,537
May 13, 2026	92.65	97.25	92.65	94.92	94.92	1.59%	346,979
May 12, 2026	99.68	100.05	92.99	93.43	93.43	-6.10%	551,397
May 11, 2026	99.60	100.80	97.70	99.50	99.50	-0.57%	277,069
May 8, 2026	101.80	103.05	99.40	100.07	100.07	-2.19%	296,090
May 7, 2026	104.99	106.88	98.65	102.31	102.31	-1.58%	759,584
May 6, 2026	101.70	107.23	100.50	103.95	103.95	3.72%	885,687
May 5, 2026	102.27	104.00	99.12	100.22	100.22	-2.13%	522,386
May 4, 2026	97.80	103.00	97.40	102.40	102.40	4.84%	652,791
Apr 30, 2026	101.98	103.38	97.00	97.67	97.67	-3.46%	1,182,442
Apr 29, 2026	99.58	104.85	98.58	101.17	101.17	3.16%	1,562,149
Apr 28, 2026	99.06	99.26	96.73	98.07	98.07	-0.90%	367,821
Apr 27, 2026	99.70	103.04	96.93	98.96	98.96	4.63%	1,366,620
Apr 24, 2026	93.00	97.92	93.00	94.58	94.58	2.13%	974,590
Apr 23, 2026	93.36	96.00	92.20	92.61	92.61	-0.89%	594,177
Apr 22, 2026	89.30	95.50	89.15	93.44	93.44	3.97%	825,790
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