Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India · Delayed Price · Currency is INR 812.25
-0.65 (-0.08%)
Oct 27, 2026, 3:30 PM IST
Avadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 800.00 | 829.40 | 800.00 | 812.25 | 812.25 | -0.08% | 47,182 |
| Oct 26, 2026 | 871.90 | 871.90 | 802.20 | 812.90 | 812.90 | -5.62% | 105,939 |
| Oct 23, 2026 | 855.00 | 882.00 | 840.00 | 861.30 | 861.30 | 0.17% | 106,048 |
| Oct 22, 2026 | 960.00 | 960.75 | 850.00 | 859.85 | 859.85 | -9.16% | 157,844 |
| Oct 21, 2026 | 986.00 | 991.70 | 938.15 | 946.55 | 946.55 | -4.15% | 99,672 |
| Oct 19, 2026 | 985.00 | 998.00 | 944.00 | 987.55 | 987.55 | -0.79% | 134,214 |
| Oct 16, 2026 | 975.00 | 1,014.00 | 975.00 | 995.40 | 995.40 | 2.59% | 112,101 |
| Oct 15, 2026 | 1,009.00 | 1,009.00 | 955.70 | 970.25 | 970.25 | -2.60% | 134,429 |
| Oct 14, 2026 | 998.20 | 1,023.15 | 986.10 | 996.15 | 996.15 | -0.21% | 156,025 |
| Oct 13, 2026 | 994.55 | 1,009.90 | 975.00 | 998.20 | 998.20 | 1.11% | 184,542 |
| Oct 12, 2026 | 950.05 | 997.95 | 947.55 | 987.25 | 987.25 | 4.39% | 233,112 |
| Oct 9, 2026 | 949.00 | 965.00 | 925.00 | 945.75 | 945.75 | 0.66% | 125,036 |
| Oct 8, 2026 | 951.00 | 978.80 | 916.20 | 939.55 | 939.55 | 0.21% | 519,526 |
| Oct 7, 2026 | 880.10 | 947.95 | 880.10 | 937.55 | 937.55 | 7.36% | 570,096 |
| Oct 6, 2026 | 870.45 | 898.80 | 856.00 | 873.30 | 873.30 | 3.92% | 523,457 |
| Oct 5, 2026 | 776.05 | 841.05 | 776.05 | 840.35 | 840.35 | 9.91% | 292,584 |
| Oct 1, 2026 | 807.85 | 807.85 | 744.00 | 764.60 | 764.60 | -4.45% | 124,667 |
| Sep 30, 2026 | 793.45 | 817.10 | 786.60 | 800.20 | 800.20 | 0.85% | 100,923 |
| Sep 29, 2026 | 805.20 | 812.00 | 785.55 | 793.45 | 793.45 | -1.85% | 75,190 |
| Sep 28, 2026 | 825.30 | 833.05 | 800.00 | 808.40 | 808.40 | 1.49% | 276,330 |
| Sep 25, 2026 | 724.10 | 796.50 | 720.65 | 796.50 | 796.50 | 10.00% | 465,223 |
| Sep 24, 2026 | 731.05 | 737.00 | 719.95 | 724.10 | 724.10 | -0.92% | 33,701 |
| Sep 23, 2026 | 732.00 | 751.00 | 725.10 | 730.80 | 730.80 | -0.27% | 87,245 |
| Sep 22, 2026 | 735.00 | 749.00 | 727.00 | 732.80 | 732.80 | 0.03% | 67,763 |
| Sep 21, 2026 | 730.45 | 743.35 | 713.05 | 732.55 | 732.55 | 0.29% | 90,364 |
| Sep 18, 2026 | 721.00 | 739.60 | 708.00 | 730.45 | 730.45 | 1.31% | 74,170 |
| Sep 17, 2026 | 729.00 | 729.00 | 715.00 | 721.00 | 721.00 | -0.72% | 55,363 |
| Sep 16, 2026 | 740.00 | 740.00 | 709.10 | 726.20 | 726.20 | -0.89% | 99,568 |
| Sep 15, 2026 | 777.00 | 777.00 | 724.00 | 732.70 | 732.70 | -4.79% | 195,986 |
| 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 |