Avadh Sugar & Energy Limited (AVADHSUGAR.NS) NSE

449.10

+6.65(+1.50%)

Updated at August 20 10:22AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 2025439442.45442.45445.5433.219,634
August 18, 2025430433.45433.45436428.0514,639
August 14, 2025432428.2428.2433.45426.314,885
August 13, 2025427434.5434.5436.5425.0513,656
August 12, 2025430430.8430.8436.054297,538
August 11, 2025433.55430.55430.55440.5428.9517,086
August 08, 2025434.1435.45435.4544443120,925
August 07, 2025431.75434.1434.1434.9422.725,563
August 06, 2025440430.35430.35441.95426.534,017
August 05, 2025445.1440.35440.35447437.6525,137
August 04, 2025460447.75447.75460.75438.1111,139
August 01, 2025451.05462.1462.1469.8451.0540,498
July 31, 2025462.2462.2462.2465.7455.69,197
July 30, 2025471.7464.5464.5471.7462.56,597
July 29, 2025452467.05467.05469449.9530,634
July 28, 2025465453.8453.846545216,544
July 25, 2025467.95464.35464.35467.95459.0531,814
July 24, 2025471468.8468.8477.45466.4538,599
July 23, 2025482.2471471482.246854,705
July 22, 2025488480.25480.25492477.730,958
July 21, 2025490486486491.9548315,242
July 18, 2025495.25490.6490.6498.9548824,982
July 17, 2025497.1495.25495.2550349451,814
July 16, 2025502.95499.55499.55504.549760,871
July 15, 2025506.95509.9499.9511.95501.55102,456
July 14, 2025506504.6494.7507.55498.237,693
July 11, 2025496.4502.05492.2507.549540,052
July 10, 2025503.9496.4486.66504.549558,651
July 09, 2025505.4501.5491.66509.7497.8565,104
July 08, 2025501503.7493.82508497.4550,162
July 07, 2025498.35504.65494.75514.9494.4585,317
July 04, 2025489.8498.35488.58499486.5538,211
July 03, 2025492.65487.85478.28496483.448,705
July 02, 2025494.4490.55480.93497.7485.7555,075
July 01, 2025500.1492.1482.45507.7488.4563,119
June 30, 2025505500.2490.39508.65497.723,097
June 27, 2025507.05503.25493.38514500.244,054
June 26, 2025511505.7505.7515.5504.316,854
June 25, 2025501.5510.5510.5513.1501.522,206
June 24, 2025504500.8500.8506.7498.115,694
June 23, 2025488.05495.2495.2499480.116,968
June 20, 2025483.65490.75490.75496.9482.317,876
June 19, 2025500.1485485505480.9531,791
June 18, 2025508.7499.6499.6510.95497.574,884
June 17, 2025519.7506.3506.3524505.233,788
June 16, 2025532519.7519.7535.65515.154,147
June 13, 2025530530.2530.2535.852040,828
June 12, 2025546.8539539553.1533.934,557
June 11, 2025546.2550.3550.3558.5541.680,500
June 10, 2025549545.25545.2555954089,575
June 09, 2025552.4547547564.854574,364
June 06, 2025549549.5549.5554.75543.9522,969
June 05, 2025545547.9547.9559.4544.7536,154
June 04, 2025547547547551.754229,932
June 03, 2025547.8545.15545.15548541.2521,483
June 02, 2025530545.7545.7554.553056,804
May 30, 2025543.5532.8532.8543.5528.338,333
May 29, 2025548543.5543.5551.9554129,333
May 28, 2025532.5544.5544.5547532.556,464
May 27, 2025540531.5531.5543529.638,452
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved