The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE

70.25

+0.76(+1.09%)

Updated at March 18 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 18, 2026	69.91	70.25	70.25	71.16	69.7	150,957
March 17, 2026	69.81	69.49	69.49	70.6	68.91	114,547
March 16, 2026	70.98	69.74	69.74	71.05	68.83	140,371
March 13, 2026	72.52	70.98	70.98	73.71	69.92	255,550
March 12, 2026	73	72.28	72.28	74.23	71.87	237,462
March 11, 2026	73.36	73.79	73.79	74.78	73	233,792
March 10, 2026	73.94	73.73	73.73	74.99	72.87	152,369
March 09, 2026	74	73.01	73.01	74	72.1	201,829
March 06, 2026	74.01	74.61	74.61	75.6	72.8	165,805
March 05, 2026	73.6	74.77	74.77	75.25	73.6	228,498
March 02, 2026	72.1	73.32	73.32	73.8	71.12	154,780
February 27, 2026	72	73.83	73.83	74.7	72	165,342
February 26, 2026	72.35	72.48	72.48	73.35	71.66	85,063
February 25, 2026	71.81	72.32	72.32	72.89	71.6	50,159
February 24, 2026	71.99	71.84	71.84	72.48	70.76	88,974
February 23, 2026	71.98	71.7	71.7	72.59	71.4	61,434
February 20, 2026	72	71.98	0	72.44	71.31	93,978
February 19, 2026	73.5	72.27	0	74.49	72.1	66,493
February 18, 2026	73.43	73.82	0	74.35	73.15	85,999
February 17, 2026	74.16	73.84	0	74.68	73.24	82,927
February 16, 2026	74.8	74.16	0	75.43	73.6	104,560
February 13, 2026	74	74.94	0	75.47	73.23	153,322
February 12, 2026	72.1	74.89	0	76.25	72.1	251,260
February 11, 2026	73.9	73.04	0	74	72.35	93,338
February 10, 2026	74.8	73.68	0	75.2	73.32	115,130
February 09, 2026	76.48	74.79	0	76.48	74.2	127,292
February 06, 2026	73.1	74	0	74.48	73.1	213,963
February 05, 2026	72	72.36	0	76.6	70.89	655,634
February 04, 2026	69.3	71.67	0	71.98	69.3	136,346
February 03, 2026	71.5	69.9	0	73.7	69.75	120,964
February 02, 2026	68.1	69.84	0	70.5	68.1	61,617
February 01, 2026	71	69.28	0	71	69	68,050
January 30, 2026	69	70.07	0	70.64	68.36	83,178
January 29, 2026	70	69.31	0	70.4	69	76,417
January 28, 2026	67.5	70.06	0	70.69	67.5	104,620
January 27, 2026	68.31	68.53	0	69.95	66.75	112,921
January 23, 2026	69.19	67.95	0	69.19	67.25	110,617
January 22, 2026	67.35	69.19	0	69.4	67.35	128,912
January 21, 2026	67.8	67.05	0	68.8	66.5	252,344
January 20, 2026	71	68.82	0	71.01	67.94	113,231
January 19, 2026	70.7	71.19	0	71.8	70.25	52,136
January 16, 2026	71.35	71.51	0	71.9	70.88	44,048
January 14, 2026	70.7	71.23	0	71.78	70.7	49,398
January 13, 2026	71.14	71.22	0	72.56	70.66	103,752
January 12, 2026	71.01	71.14	0	71.79	70.11	151,598
January 09, 2026	72.51	72.14	0	72.6	71.52	89,922
January 08, 2026	74.3	72.3	0	74.42	72.2	182,352
January 07, 2026	74.6	74.07	0	74.61	73.87	83,475
January 06, 2026	74.5	74.47	0	74.89	74.06	100,926
January 05, 2026	76.4	74.75	0	76.4	74.35	133,434
January 02, 2026	75.5	75.98	0	76.25	75.1	103,513
January 01, 2026	75.68	75.92	0	76.39	75.21	68,469
December 31, 2025	74.4	75.68	0	76	74.4	75,771
December 30, 2025	75.2	75.18	0	75.39	74.35	60,106
December 29, 2025	74.25	75.34	0	76.01	74.25	167,580
December 26, 2025	76	74.63	0	76	74.52	98,002
December 24, 2025	76.21	75.59	0	76.55	75.2	95,356
December 23, 2025	76.09	76.21	0	77.39	75.75	81,701
December 22, 2025	74.77	76.04	0	76.94	74.36	152,286
December 19, 2025	75.05	74.6	0	75.31	73.81	173,051