The Andhra Sugars Limited - ANDHRSUGAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	74.2	75.64	75.64	75.75	74.2	43,816
September 30, 2025	73.91	74.7	74.7	74.9	73.64	56,198
September 29, 2025	73.95	73.91	73.91	74.51	73.3	73,439
September 26, 2025	74.85	73.95	73.95	74.85	73.37	123,110
September 25, 2025	75.64	74.88	74.88	75.97	74.7	72,814
September 24, 2025	76	75.57	75.57	76.6	75.4	102,082
September 23, 2025	76.59	76.24	76.24	77.29	76.02	74,860
September 22, 2025	76.1	76.58	76.58	77.29	76	111,992
September 19, 2025	78.6	77.05	77.05	78.6	76.8	101,747
September 18, 2025	78.76	78.33	78.33	79.68	77.76	136,149
September 17, 2025	76.8	78.37	78.37	78.85	76.8	125,354
September 16, 2025	76.24	76.89	76.89	76.99	76.18	77,232
September 15, 2025	75.57	76.24	76.24	76.55	75.57	156,097
September 12, 2025	76.08	75.57	75.57	76.28	75.4	104,434
September 11, 2025	76.57	76.28	76.28	76.92	75.92	101,835
September 10, 2025	76.43	76.31	76.31	77.99	76	104,963
September 09, 2025	76.5	76.05	76.05	76.84	75.91	78,835
September 08, 2025	77.01	76.24	76.24	77.3	75.3	147,426
September 05, 2025	77.64	76.69	76.69	77.64	76.45	68,113
September 04, 2025	77.9	77.3	77.3	78.19	77.01	120,672
September 03, 2025	77.65	77.09	77.09	78.4	76.7	173,547
September 02, 2025	77.24	77.5	77.5	80.45	77	1.11M
September 01, 2025	76.02	74.98	74.98	76.89	74.7	203,809
August 29, 2025	75.82	75.44	75.44	76.35	75.26	74,683
August 28, 2025	76.69	75.82	75.82	77.17	75.34	108,970
August 26, 2025	78.22	76.3	76.3	80.89	75.45	445,994
August 25, 2025	79.41	78.5	78.5	79.66	78.22	92,141
August 22, 2025	79.95	79.22	79.22	80.25	79	65,751
August 21, 2025	79.79	79.95	79.95	80.96	79.78	107,119
August 20, 2025	80.57	79.79	79.79	81.2	78.21	281,223
August 19, 2025	79.2	80.21	80.21	80.4	78.89	94,450
August 18, 2025	81.5	78.83	78.83	81.99	78.51	203,670
August 14, 2025	83.9	80.94	80.94	83.99	80.51	150,704
August 13, 2025	81.83	83.25	83.25	84.6	81.68	294,730
August 12, 2025	81.75	81.12	81.12	82.62	81	139,602
August 11, 2025	80	81.92	81.92	86.7	80	2.22M
August 08, 2025	74.72	78.45	78.45	78.9	74.72	217,817
August 07, 2025	75.99	74.72	74.72	76.08	73.8	116,861
August 06, 2025	76.7	76.21	76.21	76.9	75.5	49,582
August 05, 2025	77.2	76.27	76.27	77.52	76	60,750
August 04, 2025	76.8	76.82	76.82	77.33	76.11	80,233
August 01, 2025	77.82	76.43	76.43	78.5	76.2	105,317
July 31, 2025	78	77.75	77.75	79	76.71	166,951
July 30, 2025	79	78.07	78.07	79	77.39	119,976
July 29, 2025	78.26	78.59	78.59	78.9	77.21	145,923
July 28, 2025	80.8	78.04	78.04	80.8	77.25	187,678
July 25, 2025	83.9	80.35	80.35	84	78.3	503,187
July 24, 2025	84.17	83.88	83.88	84.8	83.51	151,245
July 23, 2025	82.99	83.43	83.43	84	81.83	153,801
July 22, 2025	82.49	82.71	82.71	83.22	82.49	75,997
July 21, 2025	83.3	82.49	82.49	83.59	82.02	98,058
July 18, 2025	83.9	83.23	83.23	83.9	82.45	63,248
July 17, 2025	84.1	83.3	83.3	84.23	82.87	81,837
July 16, 2025	83.86	83.38	83.38	84.35	83.22	151,287
July 15, 2025	82.86	83.86	83.86	84.7	82.71	341,273
July 14, 2025	82.4	82.66	82.66	84	81.25	184,565
July 11, 2025	82.37	82	82	83.99	81.7	83,048
July 10, 2025	84	82.42	82.42	84	82	160,171
July 09, 2025	82.15	83.7	83.7	84.25	81.9	124,752
July 08, 2025	82.82	82.49	82.49	82.9	81.51	104,397

The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE