The Andhra Sugars Limited (ANDHRSUGAR.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 116.10 | 117.46 | 113.02 | 115.02 | 115.02 | 722,896 |
| Jun 26, 2024 | 119.30 | 119.30 | 116.47 | 117.09 | 117.09 | 413,448 |
| Jun 25, 2024 | 119.25 | 123.85 | 118.12 | 118.42 | 118.42 | 968,466 |
| Jun 24, 2024 | 120.01 | 122.48 | 118.18 | 118.75 | 118.75 | 708,113 |
| Jun 21, 2024 | 124.10 | 126.22 | 121.01 | 121.67 | 121.67 | 979,010 |
| Jun 20, 2024 | 124.00 | 125.50 | 121.83 | 123.49 | 123.49 | 861,476 |
| Jun 19, 2024 | 122.10 | 127.40 | 117.06 | 123.14 | 123.14 | 3,803,935 |
| Jun 18, 2024 | 126.00 | 126.40 | 121.00 | 121.52 | 121.52 | 1,477,122 |
| Jun 14, 2024 | 125.75 | 128.00 | 123.50 | 125.27 | 125.27 | 3,350,288 |
| Jun 13, 2024 | 114.60 | 128.99 | 114.41 | 124.40 | 124.40 | 11,111,226 |
| Jun 12, 2024 | 117.39 | 117.43 | 113.39 | 113.91 | 113.91 | 960,975 |
| Jun 11, 2024 | 116.85 | 118.00 | 112.85 | 115.76 | 115.76 | 2,499,296 |
| Jun 10, 2024 | 111.35 | 121.80 | 110.04 | 114.43 | 114.43 | 5,328,013 |
| Jun 07, 2024 | 105.30 | 109.75 | 104.50 | 107.60 | 107.60 | 883,504 |
| Jun 06, 2024 | 104.50 | 108.50 | 102.25 | 104.65 | 104.65 | 743,056 |
| Jun 05, 2024 | 96.95 | 104.55 | 95.10 | 102.25 | 102.25 | 348,601 |
| Jun 04, 2024 | 100.00 | 100.00 | 92.00 | 95.05 | 95.05 | 335,361 |
| Jun 03, 2024 | 102.35 | 103.20 | 98.80 | 99.40 | 99.40 | 302,072 |
| May 31, 2024 | 99.15 | 101.20 | 99.05 | 99.95 | 99.95 | 143,462 |
| May 30, 2024 | 100.40 | 102.25 | 98.80 | 99.95 | 99.95 | 168,701 |
| May 29, 2024 | 101.30 | 101.85 | 100.50 | 101.05 | 101.05 | 97,795 |
| May 28, 2024 | 103.45 | 104.10 | 101.05 | 101.45 | 101.45 | 144,529 |
| May 27, 2024 | 103.45 | 104.55 | 101.60 | 103.45 | 103.45 | 182,260 |
| May 24, 2024 | 103.95 | 103.95 | 101.70 | 102.50 | 102.50 | 78,815 |
| May 23, 2024 | 104.40 | 104.40 | 102.90 | 103.30 | 103.30 | 56,293 |
| May 22, 2024 | 104.80 | 104.80 | 102.30 | 103.55 | 103.55 | 70,017 |
| May 21, 2024 | 105.45 | 105.45 | 104.00 | 104.05 | 104.05 | 60,259 |
| May 17, 2024 | 102.65 | 107.20 | 101.35 | 105.90 | 105.90 | 314,217 |
| May 16, 2024 | 102.80 | 102.80 | 101.25 | 101.80 | 101.80 | 61,499 |
| May 15, 2024 | 102.00 | 103.85 | 101.35 | 101.85 | 101.85 | 125,736 |
| May 14, 2024 | 101.15 | 103.20 | 101.00 | 101.95 | 101.95 | 108,595 |
| May 13, 2024 | 102.00 | 102.40 | 99.30 | 100.35 | 100.35 | 117,137 |
| May 10, 2024 | 102.90 | 103.10 | 100.95 | 101.40 | 101.40 | 104,675 |
| May 09, 2024 | 105.00 | 105.10 | 101.40 | 101.90 | 101.90 | 95,179 |
| May 08, 2024 | 102.00 | 105.80 | 101.50 | 104.80 | 104.80 | 232,289 |
| May 07, 2024 | 105.25 | 105.25 | 101.40 | 101.95 | 101.95 | 189,874 |
| May 06, 2024 | 107.25 | 108.05 | 103.80 | 104.75 | 104.75 | 132,044 |
| May 03, 2024 | 108.00 | 108.40 | 106.10 | 107.25 | 107.25 | 94,836 |
| May 02, 2024 | 107.10 | 108.50 | 106.10 | 107.40 | 107.40 | 183,725 |
| Apr 30, 2024 | 108.85 | 109.00 | 106.95 | 107.20 | 107.20 | 128,651 |
| Apr 29, 2024 | 109.95 | 111.50 | 107.60 | 108.15 | 108.15 | 561,759 |
| Apr 26, 2024 | 108.00 | 110.90 | 106.35 | 108.50 | 108.50 | 310,650 |
| Apr 25, 2024 | 106.95 | 109.10 | 106.85 | 107.55 | 107.55 | 166,051 |
| Apr 24, 2024 | 106.50 | 108.00 | 106.00 | 106.45 | 106.45 | 119,553 |
| Apr 23, 2024 | 106.90 | 107.80 | 105.55 | 106.00 | 106.00 | 129,421 |
| Apr 22, 2024 | 105.10 | 108.45 | 105.10 | 105.90 | 105.90 | 156,652 |
| Apr 19, 2024 | 104.00 | 106.00 | 104.00 | 105.15 | 105.15 | 105,050 |
| Apr 18, 2024 | 106.50 | 108.45 | 104.30 | 105.50 | 105.50 | 156,742 |
| Apr 16, 2024 | 104.30 | 108.10 | 103.80 | 105.65 | 105.65 | 193,491 |
| Apr 15, 2024 | 107.30 | 107.30 | 103.45 | 104.30 | 104.30 | 161,848 |
| Apr 12, 2024 | 110.95 | 110.95 | 107.05 | 107.65 | 107.65 | 187,582 |
| Apr 10, 2024 | 112.60 | 113.00 | 109.25 | 110.95 | 110.95 | 390,634 |
| Apr 09, 2024 | 109.70 | 112.00 | 107.10 | 111.00 | 111.00 | 307,314 |
| Apr 08, 2024 | 110.10 | 111.10 | 107.70 | 109.55 | 109.55 | 253,849 |
| Apr 05, 2024 | 106.95 | 110.10 | 105.45 | 109.50 | 109.50 | 247,065 |
| Apr 04, 2024 | 110.00 | 110.40 | 106.10 | 107.00 | 107.00 | 227,781 |
| Apr 03, 2024 | 101.60 | 109.75 | 101.60 | 108.50 | 108.50 | 674,791 |
| Apr 02, 2024 | 100.30 | 102.50 | 98.80 | 101.60 | 101.60 | 210,535 |
| Apr 01, 2024 | 93.85 | 102.00 | 93.60 | 99.45 | 99.45 | 299,849 |
| Mar 28, 2024 | 95.55 | 95.90 | 92.15 | 92.75 | 92.75 | 380,056 |
| Mar 27, 2024 | 96.65 | 97.50 | 93.50 | 94.15 | 94.15 | 443,052 |
| Mar 26, 2024 | 97.10 | 98.85 | 95.20 | 95.95 | 95.95 | 413,440 |
| Mar 22, 2024 | 95.20 | 96.90 | 95.05 | 96.05 | 96.05 | 209,610 |
| Mar 21, 2024 | 95.05 | 96.30 | 94.60 | 95.25 | 95.25 | 247,011 |
| Mar 20, 2024 | 94.50 | 95.35 | 93.15 | 93.50 | 93.50 | 187,233 |
| Mar 19, 2024 | 98.90 | 99.40 | 94.00 | 94.50 | 94.50 | 412,054 |
| Mar 18, 2024 | 100.00 | 100.45 | 97.75 | 98.05 | 98.05 | 167,161 |
| Mar 15, 2024 | 99.25 | 101.25 | 95.00 | 98.45 | 98.45 | 223,520 |
| Mar 14, 2024 | 96.00 | 99.90 | 94.20 | 98.85 | 98.85 | 207,415 |
| Mar 13, 2024 | 102.50 | 103.25 | 93.65 | 95.25 | 95.25 | 545,133 |
| Mar 12, 2024 | 104.25 | 105.05 | 101.60 | 102.35 | 102.35 | 208,328 |
| Mar 11, 2024 | 107.85 | 107.85 | 104.40 | 104.90 | 104.90 | 190,415 |
| Mar 07, 2024 | 107.05 | 109.95 | 106.55 | 106.90 | 106.90 | 138,947 |
| Mar 06, 2024 | 109.35 | 109.35 | 105.55 | 106.90 | 106.90 | 270,312 |
| Mar 05, 2024 | 111.80 | 112.80 | 108.20 | 109.00 | 109.00 | 271,189 |
| Mar 04, 2024 | 111.05 | 113.50 | 109.65 | 111.75 | 111.75 | 347,040 |
| Mar 01, 2024 | 109.50 | 111.50 | 109.50 | 110.20 | 110.20 | 135,857 |
| Feb 29, 2024 | 108.15 | 110.50 | 108.15 | 110.00 | 110.00 | 211,606 |
| Feb 28, 2024 | 112.80 | 113.50 | 108.55 | 109.30 | 109.30 | 412,091 |
| Feb 27, 2024 | 112.50 | 112.90 | 110.70 | 112.30 | 112.30 | 145,971 |
| Feb 26, 2024 | 113.25 | 114.10 | 111.15 | 111.85 | 111.85 | 151,282 |
| Feb 23, 2024 | 114.90 | 114.90 | 112.50 | 112.95 | 112.95 | 197,266 |
| Feb 22, 2024 | 115.80 | 115.80 | 112.00 | 113.00 | 113.00 | 339,083 |
| Feb 21, 2024 | 111.95 | 117.25 | 111.10 | 114.15 | 114.15 | 1,300,710 |
| Feb 20, 2024 | 109.85 | 111.95 | 108.50 | 109.65 | 109.65 | 247,171 |
| Feb 19, 2024 | 108.20 | 111.00 | 108.00 | 108.55 | 108.55 | 206,348 |
| Feb 16, 2024 | 107.95 | 108.95 | 107.00 | 108.20 | 108.20 | 158,095 |
| Feb 15, 2024 | 108.25 | 109.15 | 107.00 | 107.25 | 107.25 | 140,165 |
| Feb 14, 2024 | 104.80 | 108.15 | 104.80 | 107.75 | 107.75 | 147,392 |
| Feb 13, 2024 | 105.80 | 106.45 | 104.40 | 106.00 | 106.00 | 248,546 |
| Feb 12, 2024 | 111.30 | 111.95 | 105.00 | 107.00 | 107.00 | 424,259 |
| Feb 09, 2024 | 114.45 | 114.45 | 110.05 | 111.25 | 111.25 | 346,803 |
| Feb 08, 2024 | 115.30 | 115.80 | 112.00 | 113.70 | 113.70 | 454,225 |
| Feb 07, 2024 | 115.05 | 119.55 | 114.50 | 114.85 | 114.85 | 1,083,903 |
| Feb 06, 2024 | 114.20 | 117.20 | 112.85 | 114.85 | 114.85 | 736,475 |
| Feb 05, 2024 | 113.50 | 117.20 | 112.20 | 114.15 | 114.15 | 857,595 |
| Feb 02, 2024 | 111.05 | 113.75 | 111.05 | 113.00 | 113.00 | 390,652 |
| Feb 01, 2024 | 111.00 | 111.70 | 110.75 | 111.10 | 111.10 | 143,239 |
| Jan 31, 2024 | 109.05 | 111.20 | 109.05 | 111.00 | 111.00 | 145,065 |
| Jan 30, 2024 | 110.25 | 111.75 | 108.90 | 109.30 | 109.30 | 271,296 |
| *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.