Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 468.90
+12.45 (2.73%)
Jun 3, 2026, 3:28 PM IST
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 495.35 | 495.40 | 470.55 | 478.25 | 478.25 | -2.79% | 210,192 |
| Apr 7, 2026 | 498.10 | 513.50 | 490.00 | 492.00 | 492.00 | -1.73% | 134,608 |
| Apr 6, 2026 | 474.00 | 504.00 | 469.00 | 500.65 | 500.65 | 6.93% | 236,090 |
| Apr 2, 2026 | 464.00 | 474.40 | 460.00 | 468.20 | 468.20 | -0.37% | 92,898 |
| Apr 1, 2026 | 474.95 | 492.25 | 461.05 | 469.95 | 469.95 | 0.12% | 175,941 |
| Mar 30, 2026 | 453.10 | 474.00 | 447.45 | 469.40 | 469.40 | 3.60% | 313,397 |
| Mar 27, 2026 | 456.10 | 487.10 | 449.10 | 453.10 | 453.10 | -0.15% | 455,796 |
| Mar 25, 2026 | 445.00 | 461.25 | 441.00 | 453.80 | 453.80 | 3.23% | 172,049 |
| Mar 24, 2026 | 439.15 | 448.20 | 425.55 | 439.60 | 439.60 | 1.07% | 105,350 |
| Mar 23, 2026 | 450.00 | 460.20 | 429.25 | 434.95 | 434.95 | -4.64% | 189,993 |
| Mar 20, 2026 | 435.05 | 461.85 | 432.05 | 456.10 | 456.10 | 7.04% | 260,726 |
| Mar 19, 2026 | 415.00 | 439.75 | 409.30 | 426.10 | 426.10 | 2.07% | 134,204 |
| Mar 18, 2026 | 404.95 | 423.70 | 404.70 | 417.45 | 417.45 | 3.91% | 84,048 |