Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 630.00
+71.30 (12.76%)
Aug 4, 2026, 3:29 PM IST
Avadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 570.00 | 645.90 | 570.00 | 615.05 | 615.05 | 10.09% | 4,835,388 |
| Aug 3, 2026 | 510.00 | 575.00 | 510.00 | 558.70 | 558.70 | 10.85% | 578,282 |
| Jul 31, 2026 | 511.90 | 512.95 | 501.10 | 504.00 | 504.00 | -1.54% | 14,710 |
| Jul 30, 2026 | 520.80 | 520.80 | 501.00 | 511.90 | 511.90 | -1.14% | 24,035 |
| Jul 29, 2026 | 525.00 | 528.35 | 515.20 | 517.80 | 517.80 | -1.90% | 19,354 |
| Jul 28, 2026 | 536.95 | 537.00 | 520.00 | 527.85 | 527.85 | -1.11% | 21,130 |
| Jul 27, 2026 | 516.00 | 547.45 | 516.00 | 533.75 | 533.75 | 1.60% | 32,832 |
| Jul 24, 2026 | 532.60 | 538.00 | 515.20 | 525.35 | 525.35 | -1.75% | 8,521 |
| Jul 23, 2026 | 545.00 | 549.95 | 533.00 | 534.70 | 534.70 | -1.89% | 9,436 |
| Jul 22, 2026 | 562.00 | 562.00 | 543.00 | 545.00 | 545.00 | -1.30% | 20,576 |
| Jul 21, 2026 | 528.75 | 557.95 | 528.75 | 552.20 | 552.20 | 3.91% | 46,222 |
| Jul 20, 2026 | 534.00 | 540.80 | 525.00 | 531.40 | 531.40 | -0.47% | 19,853 |
| Jul 17, 2026 | 531.00 | 546.00 | 530.10 | 533.90 | 533.90 | 2.14% | 24,345 |
| Jul 16, 2026 | 539.50 | 544.80 | 528.00 | 532.70 | 522.70 | 0.08% | 19,650 |
| Jul 15, 2026 | 539.30 | 550.00 | 528.00 | 532.30 | 522.31 | -1.30% | 29,875 |
| Jul 14, 2026 | 545.90 | 545.90 | 531.10 | 539.30 | 529.18 | 0.01% | 19,665 |
| Jul 13, 2026 | 528.00 | 541.95 | 515.00 | 539.25 | 529.13 | 2.63% | 37,214 |
| Jul 10, 2026 | 519.00 | 532.00 | 512.20 | 525.45 | 515.59 | 1.22% | 15,880 |
| Jul 9, 2026 | 500.40 | 525.00 | 500.40 | 519.10 | 509.36 | 3.74% | 22,324 |
| Jul 8, 2026 | 515.00 | 522.20 | 495.00 | 500.40 | 491.01 | -3.78% | 21,526 |
| Jul 7, 2026 | 542.00 | 546.00 | 510.50 | 520.05 | 510.29 | -3.22% | 27,851 |
| Jul 6, 2026 | 519.00 | 537.45 | 519.00 | 537.35 | 527.26 | 4.97% | 97,308 |
| Jul 3, 2026 | 496.00 | 511.90 | 495.00 | 511.90 | 502.29 | 4.99% | 73,527 |
| Jul 2, 2026 | 486.00 | 492.50 | 474.90 | 487.55 | 478.40 | 1.29% | 11,222 |
| Jul 1, 2026 | 463.60 | 482.00 | 463.60 | 481.35 | 472.31 | 3.83% | 15,435 |
| Jun 30, 2026 | 469.10 | 479.00 | 461.25 | 463.60 | 454.90 | -0.69% | 12,473 |
| Jun 29, 2026 | 443.50 | 468.10 | 443.50 | 466.80 | 458.04 | 4.70% | 30,645 |
| Jun 25, 2026 | 454.00 | 454.00 | 442.00 | 445.85 | 437.48 | -0.91% | 16,973 |
| Jun 24, 2026 | 454.70 | 454.70 | 448.10 | 449.95 | 441.50 | -1.04% | 2,392 |
| Jun 23, 2026 | 456.00 | 459.00 | 449.00 | 454.70 | 446.16 | -0.20% | 15,850 |
| Jun 22, 2026 | 458.00 | 458.00 | 442.00 | 455.60 | 447.05 | 1.59% | 31,720 |
| Jun 19, 2026 | 450.30 | 462.00 | 445.00 | 448.45 | 440.03 | -1.12% | 9,756 |
| Jun 18, 2026 | 457.95 | 458.00 | 448.00 | 453.55 | 445.04 | 0.58% | 8,261 |
| Jun 17, 2026 | 460.00 | 460.00 | 448.00 | 450.95 | 442.48 | -0.45% | 5,214 |
| Jun 16, 2026 | 457.35 | 463.95 | 450.00 | 453.00 | 444.50 | -1.44% | 19,503 |
| Jun 15, 2026 | 458.00 | 474.00 | 458.00 | 459.60 | 450.97 | 1.64% | 24,156 |
| Jun 12, 2026 | 467.10 | 467.10 | 447.00 | 452.20 | 443.71 | -0.52% | 8,118 |
| Jun 11, 2026 | 455.70 | 462.00 | 451.00 | 454.55 | 446.02 | -0.27% | 4,239 |
| Jun 10, 2026 | 458.30 | 467.80 | 452.00 | 455.80 | 447.24 | -2.10% | 12,490 |
| Jun 9, 2026 | 471.00 | 471.85 | 455.20 | 465.60 | 456.86 | -1.25% | 12,014 |
| Jun 8, 2026 | 457.00 | 475.00 | 455.00 | 471.50 | 462.65 | 2.82% | 15,863 |
| Jun 5, 2026 | 488.00 | 488.00 | 453.10 | 458.55 | 449.94 | -3.84% | 24,702 |
| Jun 4, 2026 | 468.00 | 492.30 | 468.00 | 476.85 | 467.90 | 1.70% | 27,780 |
| Jun 3, 2026 | 450.00 | 475.00 | 450.00 | 468.90 | 460.10 | 2.73% | 26,044 |
| Jun 2, 2026 | 437.00 | 472.25 | 428.20 | 456.45 | 447.88 | 1.46% | 33,991 |
| Jun 1, 2026 | 440.00 | 455.00 | 437.50 | 449.90 | 441.45 | 0.56% | 25,891 |
| May 29, 2026 | 448.00 | 453.00 | 428.00 | 447.40 | 439.00 | 0.52% | 24,374 |
| May 27, 2026 | 463.00 | 463.00 | 440.00 | 445.10 | 436.74 | -3.35% | 16,668 |
| May 26, 2026 | 465.05 | 467.10 | 457.50 | 460.55 | 451.90 | -1.40% | 3,901 |
| May 25, 2026 | 470.00 | 479.00 | 456.20 | 467.10 | 458.33 | -0.68% | 6,048 |