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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72	71.98	71.98	72.44	71.31	93,978
February 19, 2026	73.5	72.27	72.27	74.49	72.1	66,083
February 18, 2026	73.43	73.82	73.82	74.35	73.15	85,999
February 17, 2026	74.16	73.84	73.84	74.68	73.24	82,927
February 16, 2026	74.8	74.16	74.16	75.43	73.6	104,560
February 13, 2026	74	74.94	74.94	75.47	73.23	153,322
February 12, 2026	72.1	74.89	74.89	76.25	72.1	251,260
February 11, 2026	73.9	73.04	73.04	74	72.35	93,338
February 10, 2026	74.8	73.68	73.68	75.2	73.32	115,130
February 09, 2026	76.48	74.79	74.79	76.48	74.2	127,292
February 06, 2026	73.1	74	74	74.48	73.1	213,963
February 05, 2026	72	72.36	72.36	76.6	70.89	655,634
February 04, 2026	69.3	71.67	71.67	71.98	69.3	136,346
February 03, 2026	71.5	69.9	69.9	73.7	69.75	120,964
February 02, 2026	68.1	69.84	69.84	70.5	68.1	61,617
February 01, 2026	71	69.28	69.28	71	69	68,050
January 30, 2026	69	70.07	70.07	70.64	68.36	83,178
January 29, 2026	70	69.31	69.31	70.4	69	76,417
January 28, 2026	67.5	70.06	70.06	70.69	67.5	104,620
January 27, 2026	68.31	68.53	68.53	69.95	66.75	112,821
January 23, 2026	69.19	67.95	67.95	69.19	67.25	110,617
January 22, 2026	67.35	69.19	69.19	69.4	67.35	128,912
January 21, 2026	67.8	67.05	67.05	68.8	66.5	252,344
January 20, 2026	71	68.82	68.82	71.01	67.94	113,231
January 19, 2026	70.7	71.19	71.19	71.8	70.25	52,136
January 16, 2026	71.35	71.51	71.51	71.9	70.88	44,048
January 14, 2026	70.7	71.01	71.01	71.78	70.7	49,530
January 13, 2026	71.14	71.22	71.22	72.56	70.66	103,752
January 12, 2026	71.01	71.14	71.14	71.79	70.11	151,598
January 09, 2026	72.51	72.14	72.14	72.6	71.52	89,922
January 08, 2026	74.3	72.3	72.3	74.42	72.2	182,352
January 07, 2026	74.6	74.07	74.07	74.61	73.87	83,475
January 06, 2026	74.5	74.47	74.47	74.89	74.06	100,926
January 05, 2026	76.4	74.75	74.75	76.4	74.35	133,434
January 02, 2026	75.5	75.98	75.98	76.25	75.1	103,513
January 01, 2026	75.68	75.92	75.92	76.39	75.21	68,469
December 31, 2025	74.4	75.68	75.68	76	74.4	75,771
December 30, 2025	75.2	75.18	75.18	75.39	74.35	60,106
December 29, 2025	74.25	75.34	75.34	76.01	74.25	167,580
December 26, 2025	76	74.63	74.63	76	74.52	98,002
December 24, 2025	76.21	75.59	75.59	76.55	75.2	95,356
December 23, 2025	76.09	76.21	76.21	77.39	75.75	81,701
December 22, 2025	74.77	76.04	76.04	76.94	74.36	152,286
December 19, 2025	75.05	74.6	74.6	75.31	73.81	173,051
December 18, 2025	74.34	74.97	74.97	75.49	73.9	105,404
December 17, 2025	75.95	74.29	74.29	75.95	74.02	110,531
December 16, 2025	76.45	75.72	75.72	76.45	75.5	53,432
December 15, 2025	77.08	76.37	76.37	77.08	76.12	54,869
December 12, 2025	76.95	77.08	77.08	78.66	75.71	122,634
December 11, 2025	76.99	76.25	76.25	77.29	74.55	164,672
December 10, 2025	76.15	76.39	76.39	78.4	75.61	393,665
December 09, 2025	73.94	76.07	76.07	77	72.9	206,396
December 08, 2025	75.44	73.94	73.94	75.47	73.2	147,543
December 05, 2025	75.76	75.44	75.44	76.48	73.7	163,860
December 04, 2025	77.17	75.68	75.68	77.33	75.2	147,039
December 03, 2025	77.8	77.17	77.17	78.54	75.78	267,251
December 02, 2025	77	78.16	78.16	78.5	76.65	81,147
December 01, 2025	77.33	77.34	77.34	78.55	77.12	85,762
November 28, 2025	78.09	77.06	77.06	78.34	76.87	81,460
November 27, 2025	78.34	78.04	78.04	78.58	77.3	87,986

The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE