Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 386.50
+17.85 (4.84%)
At close: Dec 11, 2025
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 391.90 | 397.00 | 377.00 | 379.40 | 379.40 | -2.67% | 66,660 |
| Nov 11, 2025 | 406.00 | 407.80 | 387.10 | 389.80 | 389.80 | -3.49% | 38,625 |
| Nov 10, 2025 | 422.95 | 431.80 | 397.55 | 403.90 | 403.90 | -1.56% | 102,217 |
| Nov 7, 2025 | 419.30 | 419.30 | 408.55 | 410.30 | 410.30 | -1.64% | 19,590 |
| Nov 6, 2025 | 424.50 | 428.00 | 415.50 | 417.15 | 417.15 | -1.57% | 11,324 |
| Nov 4, 2025 | 426.15 | 432.00 | 421.00 | 423.80 | 423.80 | -1.04% | 11,323 |
| Nov 3, 2025 | 432.25 | 432.25 | 425.00 | 428.25 | 428.25 | -0.93% | 11,752 |
| Oct 31, 2025 | 439.75 | 439.75 | 431.10 | 432.25 | 432.25 | -1.20% | 13,051 |
| Oct 30, 2025 | 437.50 | 439.00 | 430.30 | 437.50 | 437.50 | 0.45% | 14,828 |
| Oct 29, 2025 | 420.05 | 439.90 | 420.00 | 435.55 | 435.55 | 3.39% | 52,184 |
| Oct 28, 2025 | 415.90 | 422.20 | 414.30 | 421.25 | 421.25 | 2.64% | 24,410 |
| Oct 27, 2025 | 426.50 | 426.50 | 405.20 | 410.40 | 410.40 | -3.83% | 67,223 |
| 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% | 23,459 |
| Oct 21, 2025 | 424.70 | 425.00 | 417.15 | 423.90 | 423.90 | 1.63% | 4,618 |
| Oct 20, 2025 | 416.50 | 419.05 | 411.55 | 417.10 | 417.10 | 0.68% | 14,709 |
| 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% | 32,466 |
| 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% | 15,339 |
| Oct 9, 2025 | 440.20 | 441.10 | 432.25 | 436.70 | 436.70 | -0.48% | 11,599 |
| Oct 8, 2025 | 426.00 | 441.25 | 426.00 | 438.80 | 438.80 | 2.54% | 31,480 |
| Oct 7, 2025 | 432.35 | 437.70 | 420.45 | 427.95 | 427.95 | -0.57% | 52,592 |
| Oct 6, 2025 | 431.90 | 440.00 | 426.80 | 430.40 | 430.40 | -0.58% | 30,356 |
| Oct 3, 2025 | 432.00 | 433.45 | 426.45 | 432.90 | 432.90 | 1.50% | 10,221 |
| Oct 1, 2025 | 422.35 | 427.35 | 421.65 | 426.50 | 426.50 | 1.64% | 8,363 |
| Sep 30, 2025 | 425.55 | 426.60 | 417.95 | 419.60 | 419.60 | -0.97% | 11,929 |
| Sep 29, 2025 | 425.85 | 429.90 | 421.15 | 423.70 | 423.70 | -0.50% | 9,839 |