Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 442.60
+6.45 (1.48%)
Sep 10, 2025, 3:30 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 427.00 | 436.50 | 425.05 | 434.50 | 434.50 | 0.86% | 13,656 |
| Aug 12, 2025 | 430.00 | 436.05 | 429.00 | 430.80 | 430.80 | 0.06% | 7,538 |
| Aug 11, 2025 | 433.55 | 440.50 | 428.95 | 430.55 | 430.55 | -1.13% | 17,086 |
| Aug 8, 2025 | 434.10 | 444.00 | 431.00 | 435.45 | 435.45 | 0.31% | 20,925 |
| Aug 7, 2025 | 431.75 | 434.90 | 422.70 | 434.10 | 434.10 | 0.87% | 25,563 |
| Aug 6, 2025 | 440.00 | 441.95 | 426.50 | 430.35 | 430.35 | -2.27% | 34,017 |
| Aug 5, 2025 | 445.10 | 447.00 | 437.65 | 440.35 | 440.35 | -1.65% | 25,137 |
| Aug 4, 2025 | 460.00 | 460.75 | 438.10 | 447.75 | 447.75 | -3.11% | 111,139 |
| 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 |