Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 338.00
-1.40 (-0.41%)
Feb 17, 2026, 3:29 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 345.90 | 349.55 | 336.00 | 339.40 | 339.40 | -0.73% | 29,195 |
| Feb 13, 2026 | 344.20 | 347.50 | 336.00 | 341.90 | 341.90 | -0.74% | 27,880 |
| Feb 12, 2026 | 355.00 | 355.00 | 342.85 | 344.45 | 344.45 | -1.57% | 35,068 |
| Feb 11, 2026 | 349.00 | 363.25 | 347.50 | 349.95 | 349.95 | -0.64% | 24,203 |
| Feb 10, 2026 | 345.25 | 354.75 | 345.25 | 352.20 | 352.20 | 1.75% | 63,356 |
| Feb 9, 2026 | 345.00 | 351.00 | 341.00 | 346.15 | 346.15 | 1.01% | 33,443 |
| Feb 6, 2026 | 341.95 | 344.10 | 333.40 | 342.70 | 342.70 | 0.22% | 38,620 |
| Feb 5, 2026 | 361.05 | 389.95 | 337.00 | 341.95 | 341.95 | -4.35% | 214,149 |
| Feb 4, 2026 | 350.40 | 359.60 | 345.45 | 357.50 | 357.50 | 2.55% | 31,027 |
| Feb 3, 2026 | 345.00 | 350.55 | 340.10 | 348.60 | 348.60 | 3.86% | 59,293 |
| Feb 2, 2026 | 333.20 | 338.00 | 330.10 | 335.65 | 335.65 | -0.18% | 34,935 |
| Feb 1, 2026 | 333.40 | 343.10 | 329.00 | 336.25 | 336.25 | 1.37% | 55,756 |
| Jan 30, 2026 | 323.90 | 333.80 | 321.25 | 331.70 | 331.70 | 2.90% | 65,307 |
| Jan 29, 2026 | 331.05 | 331.05 | 321.00 | 322.35 | 322.35 | -2.91% | 32,098 |
| Jan 28, 2026 | 328.10 | 333.40 | 326.25 | 332.00 | 332.00 | 1.73% | 24,021 |
| Jan 27, 2026 | 322.90 | 330.00 | 317.35 | 326.35 | 326.35 | 0.15% | 24,087 |
| Jan 23, 2026 | 328.00 | 329.45 | 325.05 | 325.85 | 325.85 | -0.12% | 26,377 |
| 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 |