Avadh Sugar & Energy Limited (AVADHSUGAR.NS) NSE
468.20
-1.75(-0.37%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
468.20
-1.75(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 464 | 468.2 | 468.2 | 474.4 | 460 | 92,788 |
| April 01, 2026 | 474.95 | 469.95 | 469.95 | 492.25 | 461.05 | 175,721 |
| March 30, 2026 | 453.1 | 469.4 | 469.4 | 474 | 447.45 | 313,316 |
| March 27, 2026 | 456.1 | 453.1 | 453.1 | 487.1 | 449.1 | 455,796 |
| March 25, 2026 | 445 | 453.8 | 453.8 | 461.25 | 441 | 172,226 |
| March 24, 2026 | 439.15 | 439.6 | 439.6 | 448.2 | 425.55 | 105,360 |
| March 23, 2026 | 450 | 434.95 | 434.95 | 460.2 | 429.25 | 190,118 |
| March 19, 2026 | 415 | 426.1 | 426.1 | 439.75 | 409.3 | 133,354 |
| March 18, 2026 | 404.95 | 417.45 | 417.45 | 423.7 | 404.7 | 84,074 |
| March 17, 2026 | 414 | 401.75 | 401.75 | 433.15 | 398.2 | 179,118 |
| March 16, 2026 | 406.35 | 410.9 | 410.9 | 413.4 | 389 | 158,105 |
| March 13, 2026 | 426.45 | 404.15 | 404.15 | 446 | 400 | 154,829 |
| March 12, 2026 | 439.7 | 426.05 | 426.05 | 455 | 416.35 | 163,316 |
| March 11, 2026 | 422.3 | 438.6 | 438.6 | 449 | 420 | 175,730 |
| March 10, 2026 | 407 | 422.3 | 422.3 | 427.95 | 394 | 148,383 |
| March 09, 2026 | 376.8 | 399.95 | 399.95 | 410 | 363.6 | 276,139 |
| March 06, 2026 | 405 | 384.2 | 384.2 | 407.5 | 376.5 | 115,398 |
| March 05, 2026 | 410.3 | 408.2 | 408.2 | 418 | 390.65 | 261,562 |
| March 02, 2026 | 370 | 386.8 | 386.8 | 389.9 | 360.65 | 279,663 |
| February 27, 2026 | 336 | 372.75 | 372.75 | 382.3 | 330.5 | 783,512 |
| February 26, 2026 | 320.9 | 333.2 | 333.2 | 334.7 | 320.55 | 74,159 |
| February 25, 2026 | 325.7 | 323.8 | 323.8 | 327.9 | 321 | 13,334 |
| February 24, 2026 | 327.6 | 323.95 | 323.95 | 327.6 | 322.05 | 12,120 |
| February 23, 2026 | 328.35 | 327.6 | 327.6 | 330.45 | 322.55 | 14,854 |
| February 20, 2026 | 326 | 324.15 | 0 | 328 | 322.3 | 15,953 |
| February 19, 2026 | 333.5 | 324.95 | 0 | 337.75 | 321.85 | 42,336 |
| February 18, 2026 | 340.45 | 335.5 | 0 | 340.9 | 333.25 | 26,175 |
| February 17, 2026 | 337 | 340.3 | 0 | 348.95 | 330 | 24,894 |
| February 16, 2026 | 345.9 | 339.4 | 0 | 349.55 | 336 | 29,380 |
| February 13, 2026 | 344.2 | 341.9 | 0 | 347.5 | 336 | 27,963 |
| February 12, 2026 | 355 | 344.45 | 0 | 355 | 342.85 | 35,090 |
| February 11, 2026 | 349 | 349.95 | 0 | 363.25 | 347.5 | 24,471 |
| February 10, 2026 | 345.25 | 352.2 | 0 | 354.75 | 345.25 | 63,356 |
| February 09, 2026 | 345 | 346.15 | 0 | 351 | 341 | 33,764 |
| February 06, 2026 | 341.95 | 342.7 | 0 | 344.1 | 333.4 | 38,621 |
| February 05, 2026 | 361.05 | 341.95 | 0 | 389.95 | 337 | 214,149 |
| February 04, 2026 | 350.4 | 357.5 | 0 | 359.6 | 345.45 | 31,047 |
| February 03, 2026 | 345 | 348.6 | 0 | 350.55 | 340.1 | 59,296 |
| February 02, 2026 | 333.2 | 335.65 | 0 | 338 | 330.1 | 34,948 |
| February 01, 2026 | 333.4 | 336.25 | 0 | 343.1 | 329 | 55,756 |
| January 30, 2026 | 323.9 | 331.7 | 0 | 333.8 | 321.25 | 65,311 |
| January 29, 2026 | 331.05 | 322.35 | 0 | 331.05 | 321 | 32,098 |
| January 28, 2026 | 328.1 | 332 | 0 | 333.4 | 326.25 | 24,022 |
| January 27, 2026 | 322.9 | 326.35 | 0 | 330 | 317.35 | 24,087 |
| January 23, 2026 | 328 | 325.85 | 0 | 329.45 | 325.05 | 26,377 |
| January 22, 2026 | 315 | 326.25 | 0 | 329 | 315 | 65,795 |
| January 21, 2026 | 311.25 | 312.35 | 0 | 315.65 | 306.05 | 41,951 |
| January 20, 2026 | 321.5 | 311.25 | 0 | 322.55 | 310 | 28,531 |
| January 19, 2026 | 328.9 | 322.7 | 0 | 333.7 | 321 | 29,233 |
| January 16, 2026 | 333.8 | 325.85 | 0 | 334.95 | 325 | 41,996 |
| January 14, 2026 | 333.5 | 332.1 | 0 | 334.45 | 327.1 | 31,698 |
| January 13, 2026 | 340 | 331.75 | 0 | 340.95 | 330 | 53,393 |
| January 12, 2026 | 351 | 341.3 | 0 | 351.05 | 336.15 | 39,951 |
| January 09, 2026 | 360.3 | 349.9 | 0 | 360.3 | 347.7 | 18,999 |
| January 08, 2026 | 369.9 | 358.45 | 0 | 369.9 | 357.05 | 13,590 |
| January 07, 2026 | 368.95 | 368 | 0 | 369.05 | 365 | 8,502 |
| January 06, 2026 | 375 | 367.1 | 0 | 378.05 | 365.05 | 32,105 |
| January 05, 2026 | 370.2 | 372.5 | 0 | 374.9 | 369.35 | 15,042 |
| January 02, 2026 | 368.3 | 373.6 | 0 | 375 | 366.05 | 13,552 |
| January 01, 2026 | 370.65 | 366.4 | 0 | 370.65 | 365 | 15,671 |