Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 429.80
+8.55 (2.03%)
Oct 29, 2025, 1:30 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 415.90 | 422.20 | 414.30 | 421.25 | 421.25 | 2.64% | 24,480 |
| Oct 27, 2025 | 426.50 | 426.50 | 405.20 | 410.40 | 410.40 | -3.83% | 67,408 |
| Oct 24, 2025 | 430.00 | 431.95 | 422.70 | 426.75 | 426.75 | -0.63% | 8,762 |
| Oct 23, 2025 | 423.90 | 435.90 | 423.00 | 429.45 | 429.45 | 1.31% | 23,501 |
| Oct 21, 2025 | 424.70 | 425.00 | 417.15 | 423.90 | 423.90 | 1.63% | 4,668 |
| Oct 20, 2025 | 416.50 | 419.05 | 411.55 | 417.10 | 417.10 | 0.68% | 15,181 |
| Oct 17, 2025 | 426.00 | 430.00 | 411.85 | 414.30 | 414.30 | -2.23% | 29,761 |
| Oct 16, 2025 | 420.50 | 428.50 | 420.50 | 423.75 | 423.75 | -0.04% | 14,131 |
| Oct 15, 2025 | 423.50 | 427.50 | 419.25 | 423.90 | 423.90 | 0.24% | 21,886 |
| Oct 14, 2025 | 433.30 | 435.30 | 421.00 | 422.90 | 422.90 | -2.47% | 32,514 |
| Oct 13, 2025 | 441.00 | 441.00 | 432.00 | 433.60 | 433.60 | -1.51% | 12,167 |
| Oct 10, 2025 | 434.55 | 443.00 | 433.00 | 440.25 | 440.25 | 0.81% | 15,368 |
| Oct 9, 2025 | 440.20 | 441.10 | 432.25 | 436.70 | 436.70 | -0.48% | 11,630 |
| Oct 8, 2025 | 426.00 | 441.25 | 426.00 | 438.80 | 438.80 | 2.54% | 31,698 |
| Oct 7, 2025 | 432.35 | 437.70 | 420.45 | 427.95 | 427.95 | -0.57% | 52,687 |
| Oct 6, 2025 | 431.90 | 440.00 | 426.80 | 430.40 | 430.40 | -0.58% | 30,392 |
| Oct 3, 2025 | 432.00 | 433.45 | 426.45 | 432.90 | 432.90 | 1.50% | 10,261 |
| Oct 1, 2025 | 422.35 | 427.35 | 421.65 | 426.50 | 426.50 | 1.64% | 9,363 |
| Sep 30, 2025 | 425.55 | 426.60 | 417.95 | 419.60 | 419.60 | -0.97% | 11,966 |
| Sep 29, 2025 | 425.85 | 429.90 | 421.15 | 423.70 | 423.70 | -0.50% | 9,839 |
| Sep 26, 2025 | 427.00 | 436.15 | 420.50 | 425.85 | 425.85 | -0.90% | 37,594 |
| Sep 25, 2025 | 428.50 | 434.00 | 427.00 | 429.70 | 429.70 | -0.56% | 18,948 |
| Sep 24, 2025 | 443.15 | 455.00 | 426.15 | 432.10 | 432.10 | -2.49% | 40,758 |
| Sep 23, 2025 | 441.20 | 446.80 | 440.60 | 443.15 | 443.15 | 0.10% | 9,157 |
| Sep 22, 2025 | 446.55 | 449.05 | 440.75 | 442.70 | 442.70 | -0.37% | 10,665 |
| Sep 19, 2025 | 448.35 | 448.35 | 442.00 | 444.35 | 444.35 | -0.89% | 13,146 |
| Sep 18, 2025 | 448.45 | 461.45 | 443.00 | 448.35 | 448.35 | -0.02% | 47,452 |
| Sep 17, 2025 | 444.05 | 453.95 | 443.80 | 448.45 | 448.45 | 0.99% | 27,084 |
| Sep 16, 2025 | 443.00 | 447.40 | 442.00 | 444.05 | 444.05 | 0.02% | 11,192 |
| Sep 15, 2025 | 445.65 | 453.90 | 442.05 | 443.95 | 443.95 | -0.38% | 17,779 |
| Sep 12, 2025 | 440.70 | 454.65 | 440.70 | 445.65 | 445.65 | 0.94% | 16,990 |
| Sep 11, 2025 | 438.70 | 448.80 | 438.70 | 441.50 | 441.50 | -0.25% | 10,969 |
| Sep 10, 2025 | 434.20 | 444.40 | 433.55 | 442.60 | 442.60 | 1.48% | 26,993 |
| Sep 9, 2025 | 444.40 | 446.60 | 434.10 | 436.15 | 436.15 | -1.86% | 17,347 |
| Sep 8, 2025 | 456.65 | 456.65 | 442.65 | 444.40 | 444.40 | -2.14% | 32,089 |
| Sep 5, 2025 | 455.00 | 458.20 | 450.00 | 454.10 | 454.10 | 0.19% | 16,282 |
| Sep 4, 2025 | 460.35 | 465.00 | 450.15 | 453.25 | 453.25 | -0.64% | 15,090 |
| Sep 3, 2025 | 447.00 | 463.40 | 444.00 | 456.15 | 456.15 | 2.56% | 75,904 |
| Sep 2, 2025 | 443.95 | 467.90 | 440.35 | 444.75 | 444.75 | 5.40% | 452,974 |
| Sep 1, 2025 | 412.00 | 424.00 | 412.00 | 421.95 | 421.95 | 2.58% | 11,265 |
| Aug 29, 2025 | 427.50 | 431.95 | 409.35 | 411.35 | 411.35 | -3.56% | 37,595 |
| Aug 28, 2025 | 422.20 | 428.40 | 418.30 | 426.55 | 426.55 | 0.53% | 8,486 |
| Aug 26, 2025 | 432.85 | 434.20 | 422.00 | 424.30 | 424.30 | -1.98% | 17,886 |
| Aug 25, 2025 | 438.40 | 444.15 | 431.20 | 432.85 | 432.85 | -2.26% | 23,052 |
| Aug 22, 2025 | 454.90 | 454.90 | 440.35 | 442.85 | 442.85 | -2.76% | 27,913 |
| Aug 21, 2025 | 460.00 | 463.00 | 452.10 | 455.40 | 455.40 | 0.65% | 19,001 |
| Aug 20, 2025 | 442.45 | 454.05 | 441.00 | 452.45 | 452.45 | 2.26% | 21,253 |
| Aug 19, 2025 | 439.00 | 445.50 | 433.20 | 442.45 | 442.45 | 2.08% | 19,634 |
| Aug 18, 2025 | 430.00 | 436.00 | 428.05 | 433.45 | 433.45 | 1.23% | 14,639 |
| Aug 14, 2025 | 432.00 | 433.45 | 426.30 | 428.20 | 428.20 | -1.45% | 14,885 |