Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 325.85
-0.40 (-0.12%)
Jan 23, 2026, 3:30 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 328.00 | 329.45 | 325.05 | 325.85 | - | -0.12% | 26,376 |
| Jan 22, 2026 | 315.00 | 329.00 | 315.00 | 326.25 | 326.25 | 4.45% | 65,795 |
| Jan 21, 2026 | 311.25 | 315.65 | 306.05 | 312.35 | 312.35 | 0.35% | 41,949 |
| Jan 20, 2026 | 321.50 | 322.55 | 310.00 | 311.25 | 311.25 | -3.55% | 28,527 |
| Jan 19, 2026 | 328.90 | 333.70 | 321.00 | 322.70 | 322.70 | -0.97% | 29,167 |
| Jan 16, 2026 | 333.80 | 334.95 | 325.00 | 325.85 | 325.85 | -1.88% | 41,991 |
| Jan 14, 2026 | 333.50 | 334.45 | 327.10 | 332.10 | 332.10 | 0.11% | 31,697 |
| Jan 13, 2026 | 340.00 | 340.95 | 330.00 | 331.75 | 331.75 | -2.80% | 53,393 |
| Jan 12, 2026 | 351.00 | 351.05 | 336.15 | 341.30 | 341.30 | -2.46% | 39,950 |
| Jan 9, 2026 | 360.30 | 360.30 | 347.70 | 349.90 | 349.90 | -2.39% | 18,953 |
| Jan 8, 2026 | 369.90 | 369.90 | 357.05 | 358.45 | 358.45 | -2.60% | 13,549 |
| Jan 7, 2026 | 368.95 | 369.05 | 365.00 | 368.00 | 368.00 | 0.25% | 8,473 |
| Jan 6, 2026 | 375.00 | 378.05 | 365.05 | 367.10 | 367.10 | -1.45% | 32,105 |
| Jan 5, 2026 | 370.20 | 374.90 | 369.35 | 372.50 | 372.50 | -0.29% | 14,955 |
| Jan 2, 2026 | 368.30 | 375.00 | 366.05 | 373.60 | 373.60 | 1.97% | 13,511 |
| Jan 1, 2026 | 370.65 | 370.65 | 365.00 | 366.40 | 366.40 | -0.92% | 14,861 |
| Dec 31, 2025 | 372.00 | 374.70 | 369.00 | 369.80 | 369.80 | -0.11% | 24,090 |
| Dec 30, 2025 | 369.50 | 371.80 | 364.70 | 370.20 | 370.20 | 0.71% | 12,158 |
| Dec 29, 2025 | 372.10 | 377.00 | 360.00 | 367.60 | 367.60 | -0.69% | 41,656 |
| Dec 26, 2025 | 369.45 | 374.15 | 367.50 | 370.15 | 370.15 | -0.46% | 19,041 |
| Dec 24, 2025 | 379.40 | 380.05 | 370.50 | 371.85 | 371.85 | -1.47% | 11,348 |
| Dec 23, 2025 | 379.95 | 379.95 | 375.05 | 377.40 | 377.40 | 0.12% | 20,622 |
| Dec 22, 2025 | 371.50 | 384.80 | 371.00 | 376.95 | 376.95 | 2.02% | 22,626 |
| Dec 19, 2025 | 394.75 | 395.40 | 367.00 | 369.50 | 369.50 | -5.91% | 95,453 |
| Dec 18, 2025 | 391.95 | 397.95 | 390.00 | 392.70 | 392.70 | -0.23% | 34,897 |
| Dec 17, 2025 | 394.90 | 395.00 | 389.65 | 393.60 | 393.60 | 0.52% | 36,435 |
| Dec 16, 2025 | 386.90 | 398.00 | 382.10 | 391.55 | 391.55 | 1.74% | 57,711 |
| Dec 15, 2025 | 379.00 | 387.50 | 379.00 | 384.85 | 384.85 | 0.61% | 64,210 |
| Dec 12, 2025 | 388.50 | 388.50 | 379.10 | 382.50 | 382.50 | -1.03% | 58,486 |
| Dec 11, 2025 | 370.20 | 387.95 | 365.00 | 386.50 | 386.50 | 4.84% | 49,914 |
| Dec 10, 2025 | 357.80 | 376.25 | 356.00 | 368.65 | 368.65 | 3.57% | 57,506 |
| Dec 9, 2025 | 348.90 | 356.85 | 341.55 | 355.95 | 355.95 | 2.56% | 19,712 |
| Dec 8, 2025 | 356.95 | 359.00 | 345.50 | 347.05 | 347.05 | -3.09% | 21,162 |
| Dec 5, 2025 | 361.50 | 362.95 | 355.05 | 358.10 | 358.10 | -0.42% | 12,369 |
| Dec 4, 2025 | 363.60 | 365.00 | 356.00 | 359.60 | 359.60 | -0.69% | 14,518 |
| Dec 3, 2025 | 376.00 | 376.00 | 360.00 | 362.10 | 362.10 | -2.78% | 32,762 |
| Dec 2, 2025 | 375.00 | 377.75 | 369.00 | 372.45 | 372.45 | -0.24% | 19,775 |
| Dec 1, 2025 | 378.75 | 380.45 | 372.45 | 373.35 | 373.35 | -1.58% | 15,285 |
| Nov 28, 2025 | 382.80 | 382.80 | 378.00 | 379.35 | 379.35 | -0.38% | 14,811 |
| Nov 27, 2025 | 384.00 | 391.05 | 378.40 | 380.80 | 380.80 | -0.83% | 19,549 |
| Nov 26, 2025 | 386.80 | 386.80 | 377.65 | 384.00 | 384.00 | 0.76% | 26,136 |
| Nov 25, 2025 | 375.00 | 384.00 | 375.00 | 381.10 | 381.10 | 0.55% | 16,936 |
| Nov 24, 2025 | 383.90 | 384.05 | 376.00 | 379.00 | 379.00 | -0.17% | 9,703 |
| Nov 21, 2025 | 378.10 | 382.15 | 377.15 | 379.65 | 379.65 | -0.99% | 16,423 |
| Nov 20, 2025 | 388.00 | 389.95 | 381.00 | 383.45 | 383.45 | -0.22% | 21,402 |
| Nov 19, 2025 | 380.00 | 387.80 | 377.25 | 384.30 | 384.30 | 1.64% | 28,714 |
| Nov 18, 2025 | 375.00 | 380.00 | 370.55 | 378.10 | 378.10 | 1.12% | 38,445 |
| Nov 17, 2025 | 385.00 | 387.95 | 372.50 | 373.90 | 373.90 | -1.94% | 35,356 |
| Nov 14, 2025 | 380.40 | 382.25 | 377.00 | 381.30 | 381.30 | 0.53% | 27,125 |
| Nov 13, 2025 | 380.00 | 383.70 | 377.45 | 379.30 | 379.30 | -0.03% | 27,782 |