Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 462.10
-0.10 (-0.02%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 451.05 | 469.80 | 451.05 | 462.10 | 462.10 | -0.02% | 40,498 |
| Jul 31, 2025 | 462.20 | 465.70 | 455.60 | 462.20 | 462.20 | -0.50% | 9,197 |
| Jul 30, 2025 | 471.70 | 471.70 | 462.50 | 464.50 | 464.50 | -0.55% | 6,597 |
| Jul 29, 2025 | 452.00 | 469.00 | 449.95 | 467.05 | 467.05 | 2.92% | 30,634 |
| Jul 28, 2025 | 465.00 | 465.00 | 452.00 | 453.80 | 453.80 | -2.27% | 16,544 |
| Jul 25, 2025 | 467.95 | 467.95 | 459.05 | 464.35 | 464.35 | -0.95% | 31,814 |
| Jul 24, 2025 | 471.00 | 477.45 | 466.45 | 468.80 | 468.80 | -0.47% | 38,599 |
| Jul 23, 2025 | 482.20 | 482.20 | 468.00 | 471.00 | 471.00 | -1.93% | 54,705 |
| Jul 22, 2025 | 488.00 | 492.00 | 477.70 | 480.25 | 480.25 | -1.18% | 30,958 |
| Jul 21, 2025 | 490.00 | 491.95 | 483.00 | 486.00 | 486.00 | -0.94% | 15,242 |
| Jul 18, 2025 | 495.25 | 498.95 | 488.00 | 490.60 | 490.60 | -0.94% | 24,982 |
| Jul 17, 2025 | 497.10 | 503.00 | 494.00 | 495.25 | 495.25 | -0.86% | 51,814 |
| Jul 16, 2025 | 502.95 | 504.50 | 497.00 | 499.55 | 499.55 | -2.03% | 60,871 |
| Jul 15, 2025 | 506.95 | 511.95 | 501.55 | 509.90 | 499.90 | 1.05% | 102,456 |
| Jul 14, 2025 | 506.00 | 507.55 | 498.20 | 504.60 | 494.70 | 0.51% | 37,693 |
| Jul 11, 2025 | 496.40 | 507.50 | 495.00 | 502.05 | 492.20 | 1.14% | 40,052 |
| Jul 10, 2025 | 503.90 | 504.50 | 495.00 | 496.40 | 486.66 | -1.02% | 58,651 |
| Jul 9, 2025 | 505.40 | 509.70 | 497.85 | 501.50 | 491.66 | -0.44% | 65,104 |
| Jul 8, 2025 | 501.00 | 508.00 | 497.45 | 503.70 | 493.82 | -0.19% | 50,162 |
| Jul 7, 2025 | 498.35 | 514.90 | 494.45 | 504.65 | 494.75 | 1.26% | 85,317 |
| Jul 4, 2025 | 489.80 | 499.00 | 486.55 | 498.35 | 488.58 | 2.15% | 38,211 |
| Jul 3, 2025 | 492.65 | 496.00 | 483.40 | 487.85 | 478.28 | -0.55% | 48,705 |
| Jul 2, 2025 | 494.40 | 497.70 | 485.75 | 490.55 | 480.93 | -0.31% | 55,075 |
| Jul 1, 2025 | 500.10 | 507.70 | 488.45 | 492.10 | 482.45 | -1.62% | 63,119 |
| Jun 30, 2025 | 505.00 | 508.65 | 497.70 | 500.20 | 490.39 | -0.61% | 23,097 |
| Jun 27, 2025 | 507.05 | 514.00 | 500.20 | 503.25 | 493.38 | -0.48% | 44,054 |
| Jun 26, 2025 | 511.00 | 515.50 | 504.30 | 505.70 | 495.78 | -0.94% | 16,854 |
| Jun 25, 2025 | 501.50 | 513.10 | 501.50 | 510.50 | 500.49 | 1.94% | 22,206 |
| Jun 24, 2025 | 504.00 | 506.70 | 498.10 | 500.80 | 490.98 | 1.13% | 15,694 |
| Jun 23, 2025 | 488.05 | 499.00 | 480.10 | 495.20 | 485.49 | 0.91% | 16,968 |
| Jun 20, 2025 | 483.65 | 496.90 | 482.30 | 490.75 | 481.13 | 0.75% | 17,876 |
| Jun 19, 2025 | 500.10 | 505.00 | 480.95 | 487.10 | 477.55 | -2.50% | 31,791 |
| Jun 18, 2025 | 508.70 | 510.95 | 497.50 | 499.60 | 489.80 | -1.32% | 74,884 |
| Jun 17, 2025 | 519.70 | 524.00 | 505.20 | 506.30 | 496.37 | -2.58% | 33,788 |
| Jun 16, 2025 | 532.00 | 535.65 | 515.10 | 519.70 | 509.51 | -1.98% | 54,147 |
| Jun 13, 2025 | 530.00 | 535.80 | 520.00 | 530.20 | 519.80 | -1.63% | 40,828 |
| Jun 12, 2025 | 546.80 | 553.10 | 533.90 | 539.00 | 528.43 | -2.05% | 34,557 |
| Jun 11, 2025 | 546.20 | 558.50 | 541.60 | 550.30 | 539.51 | 0.93% | 80,500 |
| Jun 10, 2025 | 549.00 | 559.00 | 540.00 | 545.25 | 534.56 | -0.32% | 89,575 |
| Jun 9, 2025 | 552.40 | 564.80 | 545.00 | 547.00 | 536.27 | -0.45% | 74,364 |
| Jun 6, 2025 | 549.00 | 554.75 | 543.95 | 549.50 | 538.72 | 0.29% | 22,969 |
| Jun 5, 2025 | 545.00 | 559.40 | 544.75 | 547.90 | 537.16 | 0.16% | 36,154 |
| Jun 4, 2025 | 547.00 | 551.70 | 542.00 | 547.00 | 536.27 | 0.34% | 29,932 |
| Jun 3, 2025 | 547.80 | 548.00 | 541.25 | 545.15 | 534.46 | -0.10% | 21,483 |
| Jun 2, 2025 | 530.00 | 554.50 | 530.00 | 545.70 | 535.00 | 2.42% | 56,804 |
| May 30, 2025 | 543.50 | 543.50 | 528.30 | 532.80 | 522.35 | -1.97% | 38,333 |
| May 29, 2025 | 548.00 | 551.95 | 541.00 | 543.50 | 532.84 | -0.18% | 29,333 |
| May 28, 2025 | 532.50 | 547.00 | 532.50 | 544.50 | 533.82 | 2.45% | 56,464 |
| May 27, 2025 | 540.00 | 543.00 | 529.60 | 531.50 | 521.08 | -1.25% | 38,452 |
| May 26, 2025 | 566.25 | 573.95 | 536.45 | 538.25 | 527.69 | -4.78% | 101,268 |