The Andhra Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	85.98	87.00	83.46	86.90	86.90	0.85%	262,995
Nov 5, 2026	87.82	88.61	85.50	86.17	86.17	-0.22%	350,839
Nov 4, 2026	81.92	87.00	80.64	86.36	86.36	6.20%	905,210
Nov 3, 2026	81.25	82.39	80.35	81.32	81.32	0.11%	200,933
Nov 2, 2026	79.19	81.89	76.06	81.23	81.23	3.39%	184,152
Oct 30, 2026	83.02	83.02	77.89	78.57	78.57	-5.39%	189,206
Oct 29, 2026	81.66	83.95	79.75	83.05	83.05	2.56%	272,316
Oct 28, 2026	78.75	81.52	78.06	80.98	80.98	2.09%	306,011
Oct 27, 2026	77.50	80.82	76.46	79.32	79.32	3.54%	298,016
Oct 26, 2026	75.50	77.89	74.72	76.61	76.61	0.27%	309,547
Oct 23, 2026	78.99	79.01	74.66	76.40	76.40	-3.28%	486,079
Oct 22, 2026	82.05	82.06	78.52	78.99	78.99	-3.85%	343,796
Oct 21, 2026	85.01	85.88	80.85	82.15	82.15	-3.42%	353,349
Oct 19, 2026	88.54	88.54	84.71	85.06	85.06	-3.93%	339,900
Oct 16, 2026	89.13	90.10	88.01	88.54	88.54	0.06%	200,450
Oct 15, 2026	92.64	92.64	86.95	88.49	88.49	-3.43%	566,963
Oct 14, 2026	92.98	96.04	91.40	91.63	91.63	-1.04%	540,313
Oct 13, 2026	91.49	92.99	90.10	92.59	92.59	1.76%	370,026
Oct 12, 2026	89.20	92.04	88.49	90.99	90.99	2.89%	378,230
Oct 9, 2026	90.40	90.45	87.66	88.43	88.43	-1.56%	302,912
Oct 8, 2026	94.43	94.43	88.34	89.83	89.83	-3.79%	321,145
Oct 7, 2026	94.56	95.95	92.80	93.37	93.37	-1.11%	274,458
Oct 6, 2026	93.00	94.80	92.70	94.42	94.42	2.69%	360,904
Oct 5, 2026	92.58	94.16	91.00	91.95	91.95	0.98%	300,289
Oct 1, 2026	92.60	93.06	90.00	91.06	91.06	-2.24%	308,635
Sep 30, 2026	94.40	95.95	92.70	93.15	93.15	-1.32%	186,327
Sep 29, 2026	95.13	96.83	92.70	94.40	94.40	-0.77%	214,302
Sep 28, 2026	97.40	97.40	94.46	95.13	95.13	-0.29%	345,913
Sep 25, 2026	93.89	96.94	92.80	95.41	95.41	2.61%	564,260
Sep 24, 2026	95.00	95.14	92.51	92.98	92.98	-2.33%	192,709
Sep 23, 2026	95.73	97.30	94.92	95.20	95.20	-0.16%	213,868
Sep 22, 2026	96.40	98.36	94.00	95.35	95.35	0.37%	449,168
Sep 21, 2026	94.10	96.18	93.00	95.00	95.00	0.96%	247,392
Sep 18, 2026	93.59	94.53	91.75	94.10	94.10	1.85%	257,513
Sep 17, 2026	94.05	94.83	92.52	93.59	92.39	0.21%	163,448
Sep 16, 2026	94.01	94.33	91.21	93.39	92.19	-1.34%	311,145
Sep 15, 2026	97.60	97.60	94.00	94.66	93.45	-1.78%	366,347
Sep 11, 2026	96.50	97.39	93.97	96.38	95.14	-0.12%	486,239
Sep 10, 2026	97.75	98.50	96.11	96.50	95.26	-1.28%	221,478
Sep 9, 2026	99.40	99.57	97.10	97.75	96.50	-1.05%	311,807
Sep 8, 2026	99.99	100.99	97.01	98.79	97.52	-0.61%	505,786
Sep 7, 2026	100.30	101.89	98.82	99.40	98.13	-0.11%	443,882
Sep 4, 2026	102.19	102.71	98.75	99.51	98.23	-1.76%	477,164
Sep 3, 2026	99.99	102.40	97.50	101.29	99.99	2.11%	1,156,631
Sep 2, 2026	96.87	99.80	96.11	99.20	97.93	2.81%	490,982
Sep 1, 2026	99.64	99.90	96.15	96.49	95.25	-3.16%	388,648
Aug 31, 2026	98.79	102.70	97.52	99.64	98.36	1.65%	1,062,628
Aug 28, 2026	96.36	100.37	95.84	98.02	96.76	2.69%	610,078
Aug 27, 2026	99.00	99.49	95.00	95.45	94.23	-3.61%	434,209
Aug 26, 2026	98.52	100.59	96.72	99.02	97.75	1.31%	543,635