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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	68.6	69.19	69.19	70.38	68.35	146,020
May 08, 2025	71.2	70.28	70.28	72.4	69.6	115,507
May 07, 2025	68.02	71.2	71.2	71.95	68.02	157,098
May 06, 2025	70.42	68.9	68.9	71.1	68.1	132,720
May 05, 2025	70	70.42	70.42	70.61	69.16	98,006
May 02, 2025	69.81	69.29	69.29	70.65	68.5	91,889
April 30, 2025	70.41	69.81	69.81	70.8	69.24	135,143
April 29, 2025	71.3	70.65	70.65	72.44	70.51	53,047
April 28, 2025	70.4	70.95	70.95	71.49	69.6	102,332
April 25, 2025	74.2	71.03	71.03	74.2	69.47	232,062
April 24, 2025	72.94	73.84	73.84	74.86	72.94	158,243
April 23, 2025	73.99	72.94	72.94	74.4	71.9	159,164
April 22, 2025	72.9	73.34	73.34	74.09	72	239,299
April 21, 2025	71.93	72.57	72.57	74	70.96	328,685
April 17, 2025	71.7	71.43	71.43	73.2	70.31	165,522
April 16, 2025	71.01	71.59	71.59	73	70.31	156,715
April 15, 2025	68.6	70.61	70.61	71	68.6	205,236
April 11, 2025	68	68.12	68.12	68.82	67.55	107,591
April 09, 2025	67.6	67.61	67.61	68.39	66.5	86,361
April 08, 2025	68.45	68.27	68.27	69.65	66.81	156,772
April 07, 2025	65.11	67.42	67.42	68	65.1	176,113
April 04, 2025	70.6	69.65	69.65	71.2	68.41	236,098
April 03, 2025	70.2	71.24	71.24	72.25	70.2	150,412
April 02, 2025	71.1	70.89	70.89	71.2	69.03	116,782
April 01, 2025	66.8	70.76	70.76	72.85	66.6	474,877
March 28, 2025	67.88	66.74	66.74	70.7	66	418,135
March 27, 2025	68.9	68.11	68.11	69.4	67.64	395,749
March 26, 2025	71.1	70.36	70.36	72.05	69.65	283,380
March 25, 2025	71.1	70.36	70.36	72.05	69.65	283,392
March 24, 2025	70	70.73	70.73	73.37	70	568,886
March 21, 2025	71.09	69.58	69.58	72.48	68.1	394,021
March 20, 2025	70.4	70.71	70.71	71.94	70.4	208,550
March 19, 2025	67.45	70.08	70.08	71.88	67.45	536,678
March 18, 2025	65.89	66.9	66.9	69.9	65.69	367,263
March 17, 2025	68.23	65.59	65.59	69.19	65.26	255,993
March 13, 2025	68	68.23	68.23	69.4	67.61	238,688
March 12, 2025	67.5	68.58	68.58	69.3	67.15	278,640
March 11, 2025	70.4	67.17	67.17	70.4	66.76	278,810
March 10, 2025	74.6	71.05	71.05	74.69	70.5	102,829
March 07, 2025	73.46	74.16	74.16	74.89	73.11	187,101
March 06, 2025	71.3	73.1	73.1	73.45	70.83	168,477
March 05, 2025	69.28	70.92	70.92	72.01	68.74	224,553
March 04, 2025	67.5	68.98	68.98	70.45	67.1	226,350
March 03, 2025	70.65	67.74	67.74	71.8	67.15	266,526
February 28, 2025	74	71.23	71.23	74.18	70.2	217,321
February 27, 2025	76.3	74.38	74.38	76.88	73.99	177,024
February 25, 2025	77.2	76.11	76.11	78.06	75.6	83,335
February 24, 2025	79.3	77.18	77.18	79.3	76.8	105,382
February 21, 2025	79.69	79.32	79.32	81.38	78	149,673
February 20, 2025	76.85	80.32	80.32	81.5	76.4	188,811
February 19, 2025	74.83	76.61	76.61	78.8	74.67	139,627
February 18, 2025	77.2	74.83	74.83	78	74	133,503
February 17, 2025	77.15	76.76	76.76	78.5	75.6	130,951
February 14, 2025	80.7	78.6	78.6	82.02	78.15	140,757
February 13, 2025	79.8	81.05	81.05	82.02	79.17	145,693
February 12, 2025	83.1	79.99	79.99	83.1	79	147,658
February 11, 2025	85.6	82.7	82.7	86.57	81	115,213
February 10, 2025	89	86.23	86.23	89	85.15	73,611
February 07, 2025	88.3	89.22	89.22	91.49	88.01	106,605
February 06, 2025	90.1	88.83	88.83	90.1	88.5	68,801

The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE