Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 769.80
-24.65 (-3.10%)
Sep 11, 2026, 3:29 PM IST
Avadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 788.95 | 812.00 | 763.30 | 769.60 | 769.60 | -3.13% | 185,275 |
| Sep 10, 2026 | 818.50 | 829.00 | 784.10 | 794.45 | 794.45 | -3.39% | 70,563 |
| Sep 9, 2026 | 842.90 | 843.00 | 805.00 | 822.30 | 822.30 | -1.67% | 118,788 |
| Sep 8, 2026 | 839.70 | 844.50 | 825.00 | 836.25 | 836.25 | -0.41% | 59,362 |
| Sep 7, 2026 | 811.00 | 858.00 | 811.00 | 839.70 | 839.70 | 3.73% | 187,551 |
| Sep 4, 2026 | 827.00 | 827.00 | 801.00 | 809.50 | 809.50 | -2.60% | 97,497 |
| Sep 3, 2026 | 814.75 | 845.00 | 812.05 | 831.10 | 831.10 | 2.39% | 152,917 |
| Sep 2, 2026 | 823.00 | 845.00 | 806.00 | 811.70 | 811.70 | -1.41% | 120,202 |
| Sep 1, 2026 | 855.30 | 868.00 | 805.05 | 823.30 | 823.30 | -3.74% | 134,076 |
| Aug 31, 2026 | 821.00 | 873.00 | 815.55 | 855.30 | 855.30 | 3.04% | 346,445 |
| Aug 28, 2026 | 811.00 | 838.40 | 806.85 | 830.05 | 830.05 | 3.17% | 170,865 |
| Aug 27, 2026 | 813.80 | 822.25 | 790.05 | 804.55 | 804.55 | -1.12% | 136,563 |
| Aug 26, 2026 | 802.00 | 832.00 | 791.05 | 813.70 | 813.70 | 0.94% | 206,753 |
| Aug 25, 2026 | 809.00 | 829.50 | 788.45 | 806.15 | 806.15 | -3.13% | 352,766 |
| Aug 24, 2026 | 850.00 | 884.80 | 801.00 | 832.20 | 832.20 | -0.31% | 816,335 |
| Aug 21, 2026 | 790.00 | 853.50 | 761.35 | 834.80 | 834.80 | 2.47% | 1,315,201 |
| Aug 20, 2026 | 740.00 | 828.00 | 740.00 | 814.70 | 814.70 | 9.52% | 2,072,315 |
| Aug 19, 2026 | 711.30 | 764.00 | 696.15 | 743.90 | 743.90 | 4.58% | 856,332 |
| Aug 18, 2026 | 738.00 | 740.05 | 701.55 | 711.30 | 711.30 | -1.92% | 287,536 |
| Aug 17, 2026 | 656.40 | 730.05 | 656.40 | 725.25 | 725.25 | 11.04% | 868,054 |
| Aug 14, 2026 | 637.20 | 661.00 | 634.00 | 653.15 | 653.15 | 2.50% | 118,094 |
| Aug 13, 2026 | 626.95 | 666.00 | 620.20 | 637.20 | 637.20 | 1.63% | 180,143 |
| Aug 12, 2026 | 634.80 | 634.80 | 620.00 | 626.95 | 626.95 | -1.24% | 38,188 |
| Aug 11, 2026 | 635.00 | 638.00 | 618.00 | 634.80 | 634.80 | -0.05% | 80,895 |
| Aug 10, 2026 | 610.00 | 665.00 | 610.00 | 635.10 | 635.10 | 5.67% | 231,853 |
| Aug 7, 2026 | 607.00 | 611.00 | 596.00 | 601.05 | 601.05 | -0.31% | 63,110 |
| Aug 6, 2026 | 600.05 | 619.85 | 591.45 | 602.90 | 602.90 | -1.04% | 100,930 |
| Aug 5, 2026 | 622.00 | 635.05 | 600.00 | 609.25 | 609.25 | -0.94% | 388,484 |
| 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 |