The Andhra Sugars Limited (ANDHRSUGAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 108.50 | 115.25 | 108.50 | 110.20 | 110.20 | 83,868 |
| Sept 26, 2024 | 108.10 | 109.85 | 107.65 | 108.30 | 108.30 | 32,255 |
| Sept 25, 2024 | 110.90 | 112.50 | 108.80 | 109.00 | 109.00 | 59,057 |
| Sept 24, 2024 | 108.60 | 111.10 | 108.60 | 109.95 | 109.95 | 33,057 |
| Sept 23, 2024 | 111.55 | 111.95 | 110.05 | 110.30 | 110.30 | 26,067 |
| Sept 20, 2024 | 109.60 | 112.00 | 109.60 | 110.25 | 110.25 | 16,433 |
| Sept 19, 2024 | 113.10 | 113.10 | 108.40 | 109.25 | 109.25 | 18,155 |
| Sept 18, 2024 | 113.40 | 113.40 | 110.55 | 111.15 | 111.15 | 31,674 |
| Sept 17, 2024 | 115.95 | 115.95 | 112.00 | 112.50 | 112.50 | 8,179 |
| Sept 17, 2024 | 2 Dividend | |||||
| Sept 16, 2024 | 111.90 | 117.80 | 110.75 | 114.45 | 112.45 | 64,790 |
| Sept 13, 2024 | 111.70 | 111.70 | 109.75 | 110.00 | 108.08 | 30,367 |
| Sept 12, 2024 | 109.60 | 111.15 | 109.00 | 110.30 | 108.37 | 28,039 |
| Sept 11, 2024 | 111.25 | 113.00 | 109.05 | 109.50 | 107.59 | 46,764 |
| Sept 10, 2024 | 112.10 | 113.50 | 111.80 | 112.30 | 110.34 | 29,379 |
| Sept 09, 2024 | 112.05 | 113.70 | 110.85 | 112.10 | 110.14 | 36,760 |
| Sept 06, 2024 | 115.95 | 115.95 | 111.95 | 113.50 | 111.52 | 62,891 |
| Sept 05, 2024 | 116.05 | 116.40 | 114.30 | 115.20 | 113.19 | 28,342 |
| Sept 04, 2024 | 114.20 | 116.35 | 113.25 | 116.05 | 114.02 | 38,436 |
| Sept 03, 2024 | 113.80 | 116.05 | 113.45 | 114.95 | 112.94 | 20,349 |
| Sept 02, 2024 | 115.50 | 117.75 | 113.65 | 114.25 | 112.25 | 36,640 |
| Aug 30, 2024 | 118.25 | 123.50 | 114.50 | 115.10 | 113.09 | 360,673 |
| Aug 29, 2024 | 112.50 | 115.95 | 112.45 | 113.50 | 111.52 | 78,700 |
| Aug 28, 2024 | 112.50 | 114.55 | 111.70 | 112.45 | 110.48 | 22,089 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 115.25 | 115.25 | 111.05 | 112.15 | 110.19 | 284,921 |
| Aug 23, 2024 | 114.00 | 115.60 | 112.75 | 113.05 | 111.07 | 17,462 |
| Aug 22, 2024 | 111.10 | 115.70 | 111.10 | 113.00 | 111.03 | 158,573 |
| Aug 21, 2024 | 112.25 | 113.75 | 112.00 | 112.35 | 110.39 | 29,548 |
| Aug 20, 2024 | 111.15 | 112.55 | 110.70 | 112.25 | 110.29 | 21,259 |
| Aug 19, 2024 | 110.25 | 112.65 | 108.05 | 110.25 | 108.32 | 12,543 |
| Aug 16, 2024 | 108.30 | 109.95 | 107.00 | 107.85 | 105.97 | 40,043 |
| Aug 14, 2024 | 111.10 | 111.10 | 107.50 | 108.55 | 106.65 | 6,087 |
| Aug 13, 2024 | 112.00 | 113.95 | 109.05 | 109.45 | 107.54 | 24,033 |
| Aug 12, 2024 | 108.30 | 113.00 | 108.00 | 112.00 | 110.04 | 57,253 |
| Aug 09, 2024 | 110.65 | 113.35 | 109.65 | 110.45 | 108.52 | 21,177 |
| Aug 08, 2024 | 110.00 | 113.65 | 108.30 | 111.95 | 109.99 | 15,729 |
| Aug 07, 2024 | 109.10 | 111.40 | 107.45 | 110.00 | 108.08 | 35,593 |
| Aug 06, 2024 | 108.15 | 111.65 | 106.65 | 107.50 | 105.62 | 56,939 |
| Aug 05, 2024 | 110.05 | 113.45 | 108.20 | 108.95 | 107.05 | 99,486 |
| Aug 02, 2024 | 113.15 | 116.35 | 113.15 | 115.30 | 113.29 | 54,998 |
| Aug 01, 2024 | 121.45 | 121.45 | 115.80 | 116.05 | 114.02 | 60,325 |
| Jul 31, 2024 | 121.00 | 123.55 | 118.05 | 118.30 | 116.23 | 42,989 |
| Jul 30, 2024 | 116.20 | 122.35 | 116.20 | 120.75 | 118.64 | 103,284 |
| Jul 29, 2024 | 121.45 | 121.45 | 116.85 | 117.25 | 115.20 | 37,404 |
| Jul 26, 2024 | 119.50 | 119.50 | 115.00 | 116.90 | 114.86 | 90,855 |
| Jul 25, 2024 | 118.00 | 120.50 | 116.60 | 116.85 | 114.81 | 64,561 |
| Jul 24, 2024 | 117.55 | 120.30 | 116.00 | 118.00 | 115.94 | 37,037 |
| Jul 23, 2024 | 113.00 | 119.20 | 108.85 | 116.90 | 114.86 | 106,737 |
| Jul 22, 2024 | 115.80 | 116.80 | 112.15 | 115.20 | 113.19 | 48,047 |
| Jul 19, 2024 | 116.65 | 117.50 | 114.05 | 114.90 | 112.89 | 64,248 |
| Jul 18, 2024 | 119.05 | 120.45 | 116.00 | 116.60 | 114.56 | 84,260 |
| Jul 16, 2024 | 124.20 | 124.20 | 119.80 | 120.40 | 118.30 | 18,389 |
| Jul 15, 2024 | 122.90 | 124.10 | 120.50 | 121.80 | 119.67 | 38,663 |
| Jul 12, 2024 | 123.00 | 124.90 | 120.20 | 121.05 | 118.93 | 139,555 |
| Jul 11, 2024 | 121.65 | 126.20 | 121.45 | 124.30 | 122.13 | 146,753 |
| Jul 10, 2024 | 124.20 | 124.75 | 118.65 | 121.65 | 119.52 | 140,567 |
| Jul 09, 2024 | 113.80 | 124.75 | 113.80 | 122.85 | 120.70 | 348,775 |
| Jul 08, 2024 | 117.70 | 117.70 | 113.50 | 113.80 | 111.81 | 75,052 |
| Jul 05, 2024 | 116.40 | 118.15 | 114.80 | 115.40 | 113.38 | 31,530 |
| Jul 04, 2024 | 119.15 | 120.55 | 116.70 | 117.00 | 114.96 | 148,044 |
| Jul 03, 2024 | 121.20 | 121.55 | 118.70 | 119.20 | 117.12 | 37,341 |
| Jul 02, 2024 | 115.00 | 121.00 | 115.00 | 119.90 | 117.80 | 59,101 |
| Jul 01, 2024 | 117.60 | 118.05 | 115.45 | 115.70 | 113.68 | 21,485 |
| Jun 28, 2024 | 118.67 | 118.67 | 114.76 | 116.69 | 114.65 | 72,802 |
| Jun 27, 2024 | 115.64 | 116.83 | 112.91 | 115.22 | 113.21 | 54,675 |
| Jun 26, 2024 | 118.50 | 119.35 | 116.30 | 117.05 | 115.00 | 86,670 |
| Jun 25, 2024 | 118.00 | 123.75 | 118.00 | 118.43 | 116.36 | 112,797 |
| Jun 24, 2024 | 122.25 | 122.30 | 118.25 | 118.86 | 116.78 | 105,247 |
| Jun 21, 2024 | 124.90 | 126.00 | 121.05 | 121.75 | 119.62 | 138,693 |
| Jun 20, 2024 | 124.12 | 125.37 | 122.00 | 123.49 | 121.33 | 77,107 |
| Jun 19, 2024 | 122.75 | 127.50 | 117.10 | 123.12 | 120.97 | 406,827 |
| Jun 18, 2024 | 126.99 | 126.99 | 121.18 | 121.55 | 119.43 | 46,737 |
| Jun 14, 2024 | 125.93 | 128.00 | 123.63 | 125.13 | 122.94 | 349,677 |
| Jun 13, 2024 | 114.84 | 128.96 | 114.52 | 124.57 | 122.39 | 997,468 |
| Jun 12, 2024 | 117.51 | 117.51 | 113.49 | 113.99 | 112.00 | 54,946 |
| Jun 11, 2024 | 117.72 | 118.19 | 112.35 | 115.28 | 113.27 | 168,773 |
| Jun 10, 2024 | 111.92 | 121.86 | 111.00 | 114.19 | 112.19 | 300,438 |
| Jun 07, 2024 | 104.99 | 109.72 | 104.95 | 107.52 | 105.64 | 88,908 |
| Jun 06, 2024 | 103.95 | 108.40 | 102.75 | 104.73 | 102.90 | 30,141 |
| Jun 05, 2024 | 98.86 | 103.90 | 95.46 | 101.96 | 100.18 | 9,788 |
| Jun 04, 2024 | 99.60 | 99.60 | 92.56 | 94.59 | 92.94 | 15,753 |
| Jun 03, 2024 | 101.90 | 103.88 | 99.00 | 99.36 | 97.62 | 13,055 |
| May 31, 2024 | 99.65 | 101.25 | 99.10 | 99.90 | 98.15 | 22,753 |
| May 30, 2024 | 100.60 | 102.40 | 99.10 | 100.15 | 98.40 | 10,057 |
| May 29, 2024 | 102.50 | 102.50 | 100.10 | 100.55 | 98.79 | 22,933 |
| May 28, 2024 | 105.00 | 105.00 | 101.40 | 101.55 | 99.78 | 8,815 |
| May 27, 2024 | 102.65 | 104.55 | 102.00 | 103.10 | 101.30 | 41,358 |
| May 24, 2024 | 102.55 | 103.95 | 100.60 | 102.55 | 100.76 | 39,342 |
| May 23, 2024 | 103.80 | 103.95 | 103.00 | 103.40 | 101.59 | 3,919 |
| May 22, 2024 | 106.00 | 106.00 | 102.55 | 103.25 | 101.45 | 15,562 |
| May 21, 2024 | 103.05 | 104.75 | 103.05 | 103.90 | 102.08 | 7,324 |
| May 17, 2024 | 101.65 | 107.30 | 101.65 | 106.10 | 104.25 | 28,228 |
| May 16, 2024 | 104.95 | 104.95 | 101.20 | 101.80 | 100.02 | 8,804 |
| May 15, 2024 | 102.25 | 103.75 | 101.40 | 102.10 | 100.32 | 14,028 |
| May 14, 2024 | 102.00 | 102.60 | 101.10 | 101.95 | 100.17 | 14,348 |
| May 13, 2024 | 103.10 | 103.10 | 99.25 | 100.55 | 98.79 | 23,511 |
| May 10, 2024 | 100.65 | 103.10 | 100.65 | 101.50 | 99.73 | 15,749 |
| May 09, 2024 | 104.15 | 104.70 | 101.55 | 102.00 | 100.22 | 5,654 |
| May 08, 2024 | 101.05 | 105.50 | 101.05 | 104.45 | 102.62 | 20,322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.