Ansari Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.99	29.38	26.36	28.36	28.36	6.18%	632,769
Jul 24, 2026	27.10	27.89	26.25	26.71	26.71	-5.05%	119,546
Jul 23, 2026	29.93	29.99	28.00	28.13	28.13	-6.01%	143,731
Jul 22, 2026	29.27	30.48	29.00	29.93	29.93	0.13%	485,302
Jul 21, 2026	29.99	30.35	28.02	29.89	29.89	0.91%	212,584
Jul 20, 2026	29.93	31.45	29.00	29.62	29.62	-1.04%	228,772
Jul 17, 2026	29.11	30.88	29.11	29.93	29.93	-2.57%	101,998
Jul 16, 2026	33.00	33.00	29.49	30.72	30.72	-4.95%	169,481
Jul 15, 2026	31.99	33.80	31.50	32.32	32.32	3.76%	193,096
Jul 14, 2026	35.00	35.00	31.02	31.15	31.15	-9.63%	518,440
Jul 13, 2026	33.99	36.50	32.00	34.47	34.47	2.25%	726,004
Jul 10, 2026	36.99	36.99	33.01	33.71	33.71	-6.98%	387,798
Jul 9, 2026	36.51	38.50	35.75	36.24	36.24	0.19%	591,624
Jul 8, 2026	37.79	38.80	34.01	36.17	36.17	-4.29%	1,234,671
Jul 7, 2026	36.87	37.87	35.50	37.79	37.79	9.76%	2,652,472
Jul 6, 2026	33.40	34.43	33.00	34.43	34.43	10.00%	257,137
Jul 3, 2026	28.48	31.30	28.40	31.30	31.30	10.02%	1,739,254
Jul 2, 2026	27.90	29.45	26.55	28.45	28.45	2.78%	442,587
Jul 1, 2026	29.00	29.30	27.00	27.68	27.68	-4.72%	761,730
Jun 30, 2026	31.00	32.55	28.20	29.05	29.05	-4.31%	1,156,160
Jun 29, 2026	27.95	30.36	27.20	30.36	30.36	10.00%	1,171,029
Jun 24, 2026	27.19	28.95	25.16	27.60	27.60	1.73%	552,683
Jun 23, 2026	26.00	27.24	24.51	27.13	27.13	9.57%	1,999,720
Jun 22, 2026	22.70	24.76	22.70	24.76	24.76	10.00%	701,751
Jun 19, 2026	23.06	24.15	22.00	22.51	22.51	-4.66%	242,418
Jun 18, 2026	25.35	25.35	23.50	23.61	23.61	-5.75%	258,744
Jun 17, 2026	24.59	26.00	23.52	25.05	25.05	2.71%	879,796
Jun 16, 2026	23.31	24.55	22.82	24.39	24.39	9.27%	1,338,973
Jun 15, 2026	20.88	22.32	19.51	22.32	22.32	10.00%	1,779,692
Jun 12, 2026	20.98	21.45	19.52	20.29	20.29	-1.55%	1,072,484
Jun 11, 2026	20.61	20.61	19.01	20.61	20.61	9.98%	2,579,122
Jun 10, 2026	18.74	18.74	18.74	18.74	18.74	9.98%	101,096
Jun 9, 2026	15.79	17.26	15.31	17.04	17.04	8.60%	635,214
Jun 8, 2026	16.00	16.19	15.20	15.69	15.69	-3.86%	179,896
Jun 5, 2026	16.61	17.23	16.01	16.32	16.32	3.82%	876,623
Jun 4, 2026	14.45	15.72	14.23	15.72	15.72	10.01%	1,095,905
Jun 3, 2026	14.75	14.80	14.02	14.29	14.29	-3.12%	226,931
Jun 2, 2026	14.95	15.20	14.41	14.75	14.75	-0.81%	472,906
Jun 1, 2026	14.40	15.38	14.40	14.87	14.87	2.98%	613,723
May 29, 2026	14.50	14.89	13.80	14.44	14.44	-0.62%	557,313
May 25, 2026	14.15	15.00	14.10	14.53	14.53	6.52%	1,597,340
May 22, 2026	13.00	13.93	12.67	13.64	13.64	7.74%	610,472
May 21, 2026	13.00	13.00	12.62	12.66	12.66	-2.62%	22,744
May 20, 2026	12.60	13.05	12.60	13.00	13.00	4.17%	51,161
May 19, 2026	12.50	13.00	12.40	12.48	12.48	0.48%	10,976
May 18, 2026	13.00	13.00	12.40	12.42	12.42	-4.46%	29,013
May 15, 2026	13.00	13.20	12.82	13.00	13.00	2.04%	16,896
May 14, 2026	13.38	13.48	12.70	12.74	12.74	-2.67%	96,750
May 13, 2026	12.82	13.49	12.60	13.09	13.09	0.08%	80,811
May 12, 2026	13.99	13.99	13.00	13.08	13.08	-5.63%	218,202