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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	82.89	82.82	82.82	84.25	81.72	109,673
July 04, 2025	83.15	82.43	82.43	83.15	81.84	107,182
July 03, 2025	83.35	82.72	82.72	84.23	82.11	152,665
July 02, 2025	83	83.35	83.35	84.29	82.01	166,868
July 01, 2025	83.8	82.73	82.73	84.8	82.36	128,942
June 30, 2025	83.8	83.35	83.35	84.37	81.5	301,885
June 27, 2025	84.07	83.37	83.37	84.27	81.6	415,983
June 26, 2025	81.1	83.47	83.47	85.77	79.04	1.58M
June 25, 2025	74.97	80.49	80.49	82	74.1	775,749
June 24, 2025	74.2	74.73	74.73	75.5	74.2	76,529
June 23, 2025	74.01	74.02	74.02	74.64	73.65	281,757
June 20, 2025	75.2	74.55	74.55	75.74	73.52	139,160
June 19, 2025	75.4	74.83	74.83	75.99	74.45	96,379
June 18, 2025	75	76.09	76.09	76.5	74	130,992
June 17, 2025	75.75	74.9	74.9	75.99	74.6	100,592
June 16, 2025	74.5	75.75	75.75	76.19	74.02	101,050
June 13, 2025	74.7	75.17	75.17	75.78	73.45	170,018
June 12, 2025	77.36	75.17	75.17	77.84	74.75	313,494
June 11, 2025	77.89	77.36	77.36	79.5	76.32	352,544
June 10, 2025	77.3	77.48	77.48	78.49	76.62	199,934
June 09, 2025	77.21	76.89	76.89	78.87	76.5	263,373
June 06, 2025	76.98	76.62	76.62	77.5	76.13	114,811
June 05, 2025	76	76.55	76.55	78	75.02	313,717
June 04, 2025	77	75.62	75.62	77.37	74.64	244,819
June 03, 2025	74.4	76.38	76.38	77.25	73.35	365,810
June 02, 2025	73.61	73.99	73.99	75.5	73.29	228,215
May 30, 2025	76.35	74.23	74.23	76.35	74.01	133,697

The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE