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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	91.35	89.61	89.61	91.35	89.4	84,709
January 16, 2025	90.45	91	91	92.85	90.45	189,307
January 15, 2025	88.78	89.3	89.3	89.88	87.8	76,211
January 14, 2025	86.7	88.78	88.78	89.88	86.4	108,949
January 13, 2025	90.77	86.24	86.24	91.37	85.2	210,463
January 10, 2025	93.97	91.22	91.22	93.97	91.02	98,284
January 09, 2025	94.4	93.51	93.51	95.39	92.4	109,637
January 08, 2025	95.6	93.86	93.86	96.24	92.98	110,303
January 07, 2025	94.88	95.83	95.83	97.5	94.88	124,902
January 06, 2025	97.79	94.87	94.87	97.79	94.5	113,225
January 03, 2025	100.1	97.49	97.49	100.49	97.1	181,012
January 02, 2025	98.29	99.62	99.62	100	96.4	220,886
January 01, 2025	95.95	97.42	97.42	98	95.89	136,354
December 31, 2024	93.57	95.95	95.95	97.52	93.26	142,732
December 30, 2024	94	93.57	93.57	94.9	91.75	226,619
December 27, 2024	94.15	93.96	93.96	94.92	93.72	75,021
December 26, 2024	95.95	93.92	93.92	95.95	93.32	56,094
December 24, 2024	95.3	94.5	94.5	96.04	94.06	76,051
December 23, 2024	94.29	94.78	94.78	97.55	93.19	95,710
December 20, 2024	95.85	94.08	94.08	98.89	93.8	201,465
December 19, 2024	96.37	95.59	95.59	96.65	93.99	172,742
December 18, 2024	97.89	96.88	96.88	98.08	96.32	73,283
December 17, 2024	98.3	97.51	97.51	98.6	97.08	69,547
December 16, 2024	98	98.34	98.34	99.22	97.56	92,537
December 13, 2024	97.15	98.4	98.4	98.8	97.01	139,647
December 12, 2024	98.91	97.73	97.73	99.4	97	223,701
December 11, 2024	102.55	99.42	99.42	102.8	98.1	281,203
December 10, 2024	99.13	102.28	102.28	102.79	98.34	272,022
December 09, 2024	100.7	100.3	100.3	101.89	100.03	63,926
December 06, 2024	100.2	100.7	100.7	101.49	100.05	118,023
December 05, 2024	100.95	100.41	100.41	101.56	100	117,248
December 04, 2024	101.87	100.68	100.68	102.46	100.1	130,478
December 03, 2024	100.18	101.46	101.46	102.49	100.18	119,076
December 02, 2024	100	100.17	100.17	100.55	99.6	74,177
November 29, 2024	101.24	100.09	100.09	102	99.2	113,055
November 28, 2024	99.8	100.5	100.5	101.38	99.01	133,511
November 27, 2024	98.6	98.98	98.98	102	98.36	197,259
November 26, 2024	98.74	98.65	98.65	99.75	96.77	150,085
November 25, 2024	96.81	98.74	98.74	99.78	96.2	155,449
November 22, 2024	96.77	96.35	96.35	98.27	95.39	119,622
November 21, 2024	95.26	96.77	96.77	97.9	93.75	148,014
November 19, 2024	94.46	95.31	95.31	96.69	94.09	93,075
November 18, 2024	95.1	94.46	94.46	95.64	93.76	110,518
November 14, 2024	95.95	95.19	95.19	97.35	94.45	146,634
November 13, 2024	99.32	95.77	95.77	99.65	93.31	149,877
November 12, 2024	101.81	99.99	99.99	103	99.55	175,364
November 11, 2024	102.95	101.81	101.81	103.04	101.5	82,131
November 08, 2024	105.9	103.68	103.68	106	102.63	130,597
November 07, 2024	104.39	105.15	105.15	107.05	104.39	105,189
November 06, 2024	105.85	105.67	105.67	106.05	103.91	144,942
November 05, 2024	103	105.02	105.02	106	103	123,125
November 04, 2024	106	103.96	103.96	106.21	101.61	167,840
November 01, 2024	106.81	106.44	106.44	107.89	104.75	123,978
October 31, 2024	103.44	104.55	104.55	105.85	101.55	439,523
October 30, 2024	97.45	100.73	100.73	101.39	96.76	263,026
October 29, 2024	94.1	96.23	96.23	97.9	94	158,231
October 28, 2024	94.05	95.24	95.24	96.25	92.51	155,117
October 25, 2024	97.44	93.62	93.62	97.98	92.45	258,349
October 24, 2024	96.6	97.44	97.44	98.12	96.57	83,178
October 23, 2024	96	98.04	98.04	99.36	94.51	167,526

The Andhra Sugars Limited (ANDHRSUGAR.NS) NSE