Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 812.85
-21.95 (-2.63%)
Aug 24, 2026, 3:29 PM IST
Avadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |