Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 459.00
+3.40 (0.75%)
Jun 23, 2026, 3:29 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 458.00 | 458.00 | 442.00 | 455.60 | 455.60 | 1.59% | 31,720 |
| Jun 19, 2026 | 450.30 | 462.00 | 445.00 | 448.45 | 448.45 | -1.12% | 9,756 |
| Jun 18, 2026 | 457.95 | 458.00 | 448.00 | 453.55 | 453.55 | 0.58% | 8,261 |
| Jun 17, 2026 | 460.00 | 460.00 | 448.00 | 450.95 | 450.95 | -0.45% | 5,214 |
| Jun 16, 2026 | 457.35 | 463.95 | 450.00 | 453.00 | 453.00 | -1.44% | 19,503 |
| Jun 15, 2026 | 458.00 | 474.00 | 458.00 | 459.60 | 459.60 | 1.64% | 24,156 |
| Jun 12, 2026 | 467.10 | 467.10 | 447.00 | 452.20 | 452.20 | -0.52% | 8,118 |
| Jun 11, 2026 | 455.70 | 462.00 | 451.00 | 454.55 | 454.55 | -0.27% | 4,239 |
| Jun 10, 2026 | 458.30 | 467.80 | 452.00 | 455.80 | 455.80 | -2.10% | 12,490 |
| Jun 9, 2026 | 471.00 | 471.85 | 455.20 | 465.60 | 465.60 | -1.25% | 12,014 |
| Jun 8, 2026 | 457.00 | 475.00 | 455.00 | 471.50 | 471.50 | 2.82% | 15,863 |
| Jun 5, 2026 | 488.00 | 488.00 | 453.10 | 458.55 | 458.55 | -3.84% | 24,702 |
| Jun 4, 2026 | 468.00 | 492.30 | 468.00 | 476.85 | 476.85 | 1.70% | 27,780 |
| Jun 3, 2026 | 450.00 | 475.00 | 450.00 | 468.90 | 468.90 | 2.73% | 26,044 |
| Jun 2, 2026 | 437.00 | 472.25 | 428.20 | 456.45 | 456.45 | 1.46% | 33,991 |
| Jun 1, 2026 | 440.00 | 455.00 | 437.50 | 449.90 | 449.90 | 0.56% | 25,891 |
| May 29, 2026 | 448.00 | 453.00 | 428.00 | 447.40 | 447.40 | 0.52% | 24,374 |
| May 27, 2026 | 463.00 | 463.00 | 440.00 | 445.10 | 445.10 | -3.35% | 16,668 |
| May 26, 2026 | 465.05 | 467.10 | 457.50 | 460.55 | 460.55 | -1.40% | 3,901 |
| May 25, 2026 | 470.00 | 479.00 | 456.20 | 467.10 | 467.10 | -0.68% | 6,048 |
| May 22, 2026 | 474.00 | 479.00 | 465.00 | 470.30 | 470.30 | -0.65% | 3,487 |
| May 21, 2026 | 472.05 | 479.85 | 470.75 | 473.40 | 473.40 | -0.21% | 9,221 |
| May 20, 2026 | 480.95 | 481.00 | 471.05 | 474.40 | 474.40 | -1.55% | 4,796 |
| May 19, 2026 | 472.00 | 485.00 | 465.50 | 481.85 | 481.85 | 0.20% | 11,122 |
| May 18, 2026 | 480.00 | 489.00 | 452.70 | 480.90 | 480.90 | 0.92% | 19,983 |
| May 15, 2026 | 481.80 | 486.00 | 476.00 | 476.50 | 476.50 | -1.10% | 34,454 |
| May 14, 2026 | 477.60 | 499.00 | 477.60 | 481.80 | 481.80 | -0.89% | 31,985 |
| May 13, 2026 | 488.00 | 503.95 | 481.00 | 486.15 | 486.15 | -2.13% | 34,720 |
| May 12, 2026 | 499.75 | 509.00 | 494.10 | 496.75 | 496.75 | -1.10% | 27,303 |
| May 11, 2026 | 506.75 | 509.10 | 490.00 | 502.25 | 502.25 | -1.38% | 28,649 |
| May 8, 2026 | 531.85 | 531.90 | 507.00 | 509.30 | 509.30 | -2.68% | 16,236 |
| May 7, 2026 | 524.00 | 530.00 | 516.45 | 523.30 | 523.30 | -0.21% | 26,350 |
| May 6, 2026 | 509.00 | 530.00 | 508.00 | 524.40 | 524.40 | 2.87% | 53,124 |
| May 5, 2026 | 493.00 | 514.40 | 486.95 | 509.75 | 509.75 | 4.04% | 100,650 |
| May 4, 2026 | 491.30 | 496.00 | 482.30 | 489.95 | 489.95 | -0.27% | 20,927 |
| Apr 30, 2026 | 470.50 | 491.30 | 470.50 | 491.30 | 491.30 | 4.99% | 82,473 |
| Apr 29, 2026 | 465.55 | 485.00 | 457.80 | 467.95 | 467.95 | 0.52% | 28,404 |
| Apr 28, 2026 | 483.00 | 483.00 | 465.00 | 465.55 | 465.55 | -2.07% | 17,740 |
| Apr 27, 2026 | 484.35 | 489.00 | 462.00 | 475.40 | 475.40 | -1.85% | 21,964 |
| Apr 24, 2026 | 495.00 | 505.00 | 480.00 | 484.35 | 484.35 | -0.93% | 40,610 |
| Apr 23, 2026 | 484.00 | 494.45 | 469.00 | 488.90 | 488.90 | 2.16% | 43,015 |
| Apr 22, 2026 | 476.00 | 485.80 | 467.50 | 478.55 | 478.55 | 0.68% | 98,902 |
| Apr 21, 2026 | 491.00 | 494.00 | 470.70 | 475.30 | 475.30 | -3.06% | 51,388 |
| Apr 20, 2026 | 484.70 | 496.70 | 470.15 | 490.30 | 490.30 | 2.47% | 145,318 |
| Apr 17, 2026 | 473.90 | 488.60 | 470.85 | 478.50 | 478.50 | 1.17% | 76,620 |
| Apr 16, 2026 | 489.00 | 489.90 | 466.50 | 472.95 | 472.95 | -1.64% | 63,966 |
| Apr 15, 2026 | 479.00 | 487.75 | 475.05 | 480.85 | 480.85 | 1.58% | 85,177 |
| Apr 13, 2026 | 472.00 | 481.00 | 469.05 | 473.35 | 473.35 | 1.15% | 97,183 |
| Apr 10, 2026 | 470.95 | 482.25 | 464.05 | 467.95 | 467.95 | -0.64% | 100,424 |
| Apr 9, 2026 | 484.80 | 492.10 | 467.20 | 470.95 | 470.95 | -1.53% | 81,640 |