Andhra Cements Limited (BOM:532141)
India
· Delayed Price · Currency is INR 53.09
-0.15 (-0.28%)
At close: Mar 9, 2026
Andhra Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.00 | 54.75 | 52.00 | 53.24 | 53.24 | 0.26% | 2,831 |
| Mar 5, 2026 | 53.04 | 54.00 | 52.97 | 53.10 | 53.10 | 0.66% | 1,552 |
| Mar 4, 2026 | 53.06 | 53.20 | 52.10 | 52.75 | 52.75 | -0.11% | 1,449 |
| Mar 2, 2026 | 51.37 | 55.00 | 51.37 | 52.81 | 52.81 | -4.69% | 7,465 |
| Feb 27, 2026 | 55.89 | 56.60 | 55.02 | 55.41 | 55.41 | 0.07% | 1,771 |
| Feb 26, 2026 | 55.15 | 56.25 | 55.09 | 55.37 | 55.37 | 0.76% | 48 |
| Feb 25, 2026 | 55.01 | 56.79 | 54.70 | 54.95 | 54.95 | 0.46% | 1,293 |
| Feb 24, 2026 | 55.00 | 55.24 | 54.17 | 54.70 | 54.70 | -0.38% | 1,765 |
| Feb 23, 2026 | 54.82 | 57.00 | 54.40 | 54.91 | 54.91 | -1.84% | 1,013 |
| Feb 20, 2026 | 58.00 | 58.00 | 54.97 | 55.94 | 55.94 | 0.72% | 460 |
| Feb 19, 2026 | 57.07 | 57.23 | 55.50 | 55.54 | 55.54 | -2.68% | 1,116 |
| Feb 18, 2026 | 56.80 | 57.74 | 56.53 | 57.07 | 57.07 | 0.99% | 441 |
| Feb 17, 2026 | 56.28 | 57.50 | 56.28 | 56.51 | 56.51 | 0.16% | 558 |
| Feb 16, 2026 | 55.55 | 56.84 | 55.50 | 56.42 | 56.42 | 1.66% | 1,291 |
| Feb 13, 2026 | 54.74 | 56.48 | 54.22 | 55.50 | 55.50 | -2.29% | 1,133 |
| Feb 12, 2026 | 60.25 | 60.25 | 56.00 | 56.80 | 56.80 | -2.87% | 2,944 |
| Feb 11, 2026 | 58.74 | 60.72 | 58.18 | 58.48 | 58.48 | -0.61% | 689 |
| Feb 10, 2026 | 60.00 | 60.10 | 58.20 | 58.84 | 58.84 | -1.19% | 1,022 |
| Feb 9, 2026 | 58.50 | 59.97 | 58.00 | 59.55 | 59.55 | 1.81% | 3,126 |
| Feb 6, 2026 | 58.51 | 58.95 | 58.05 | 58.49 | 58.49 | 0.76% | 1,038 |
| Feb 5, 2026 | 56.01 | 58.73 | 56.01 | 58.05 | 58.05 | -1.61% | 10,098 |
| Feb 4, 2026 | 55.01 | 59.64 | 55.01 | 59.00 | 59.00 | -0.51% | 2,562 |
| Feb 3, 2026 | 59.49 | 60.99 | 59.01 | 59.30 | 59.30 | 2.26% | 1,734 |
| Feb 2, 2026 | 58.99 | 59.00 | 57.20 | 57.99 | 57.99 | -0.02% | 6,297 |
| Feb 1, 2026 | 57.50 | 59.03 | 56.00 | 58.00 | 58.00 | 3.06% | 2,420 |
| Jan 30, 2026 | 54.50 | 58.37 | 53.87 | 56.28 | 56.28 | 1.74% | 19,943 |
| Jan 29, 2026 | 63.63 | 63.63 | 54.01 | 55.32 | 55.32 | -4.95% | 5,371 |
| Jan 28, 2026 | 58.01 | 60.00 | 58.00 | 58.20 | 58.20 | -0.03% | 2,723 |
| Jan 27, 2026 | 59.41 | 63.00 | 58.10 | 58.22 | 58.22 | -2.00% | 21,120 |
| Jan 23, 2026 | 61.79 | 64.13 | 58.72 | 59.41 | 59.41 | -3.57% | 7,264 |
| Jan 22, 2026 | 60.52 | 62.00 | 60.20 | 61.61 | 61.61 | 4.34% | 4,204 |
| Jan 21, 2026 | 61.62 | 65.00 | 58.20 | 59.05 | 59.05 | -3.53% | 11,049 |
| Jan 20, 2026 | 64.33 | 67.80 | 60.80 | 61.21 | 61.21 | -4.85% | 54,276 |
| Jan 19, 2026 | 66.86 | 68.00 | 64.00 | 64.33 | 64.33 | -3.78% | 5,330 |
| Jan 16, 2026 | 67.70 | 67.90 | 66.02 | 66.86 | 66.86 | 1.23% | 1,527 |
| Jan 14, 2026 | 66.93 | 68.36 | 65.99 | 66.05 | 66.05 | -3.79% | 2,662 |
| Jan 13, 2026 | 68.04 | 69.47 | 67.19 | 68.65 | 68.65 | 1.16% | 5,520 |
| Jan 12, 2026 | 72.35 | 72.35 | 67.00 | 67.86 | 67.86 | -6.21% | 42,184 |
| Jan 9, 2026 | 72.00 | 75.86 | 72.00 | 72.35 | 72.35 | 4.90% | 108,891 |
| Jan 8, 2026 | 68.25 | 70.98 | 68.25 | 68.97 | 68.97 | -0.48% | 695 |
| Jan 7, 2026 | 65.01 | 70.22 | 65.01 | 69.30 | 69.30 | 4.21% | 4,294 |
| Jan 6, 2026 | 66.99 | 66.99 | 63.30 | 66.50 | 66.50 | 0.41% | 2,956 |
| Jan 5, 2026 | 66.80 | 67.34 | 65.63 | 66.23 | 66.23 | -1.08% | 2,499 |
| Jan 2, 2026 | 67.75 | 67.75 | 65.85 | 66.95 | 66.95 | 1.62% | 804 |
| Jan 1, 2026 | 67.75 | 69.00 | 65.10 | 65.88 | 65.88 | -1.36% | 2,460 |
| Dec 31, 2025 | 65.32 | 68.52 | 65.10 | 66.79 | 66.79 | 0.74% | 7,803 |
| Dec 30, 2025 | 67.59 | 68.50 | 66.03 | 66.30 | 66.30 | -1.92% | 984 |
| Dec 29, 2025 | 67.80 | 69.60 | 67.10 | 67.60 | 67.60 | -2.92% | 659 |
| Dec 26, 2025 | 67.00 | 69.80 | 67.00 | 69.63 | 69.63 | -0.56% | 348 |
| Dec 24, 2025 | 66.84 | 70.02 | 66.84 | 70.02 | 70.02 | 2.14% | 425 |
| Dec 23, 2025 | 68.05 | 68.84 | 67.30 | 68.55 | 68.55 | 1.54% | 388 |
| Dec 22, 2025 | 67.50 | 67.61 | 66.01 | 67.51 | 67.51 | 0.01% | 2,604 |
| Dec 19, 2025 | 71.29 | 71.29 | 66.88 | 67.50 | 67.50 | -2.64% | 4,234 |
| Dec 18, 2025 | 70.25 | 70.60 | 69.00 | 69.33 | 69.33 | -1.31% | 13,183 |
| Dec 17, 2025 | 71.20 | 71.99 | 70.15 | 70.25 | 70.25 | -1.31% | 651 |
| Dec 16, 2025 | 72.04 | 76.00 | 70.46 | 71.18 | 71.18 | 0.78% | 26,432 |
| Dec 15, 2025 | 71.30 | 71.50 | 70.53 | 70.63 | 70.63 | -2.58% | 295 |
| Dec 12, 2025 | 71.50 | 72.50 | 70.40 | 72.50 | 72.50 | 4.02% | 1,747 |
| Dec 11, 2025 | 70.06 | 71.05 | 68.10 | 69.70 | 69.70 | -0.54% | 419 |
| Dec 10, 2025 | 71.40 | 71.40 | 69.77 | 70.08 | 70.08 | -1.85% | 2,762 |
| Dec 9, 2025 | 71.50 | 71.50 | 69.00 | 71.40 | 71.40 | -0.54% | 10,854 |
| Dec 8, 2025 | 71.82 | 72.00 | 71.51 | 71.79 | 71.79 | -1.99% | 320 |
| Dec 5, 2025 | 71.00 | 73.48 | 71.00 | 73.25 | 73.25 | 0.23% | 424 |
| Dec 4, 2025 | 71.35 | 73.60 | 71.01 | 73.08 | 73.08 | 1.50% | 1,019 |
| Dec 3, 2025 | 72.35 | 72.77 | 71.02 | 72.00 | 72.00 | -0.84% | 363 |
| Dec 2, 2025 | 71.30 | 73.65 | 70.00 | 72.61 | 72.61 | 2.51% | 2,016 |
| Dec 1, 2025 | 68.80 | 71.46 | 68.80 | 70.83 | 70.83 | -0.94% | 996 |
| Nov 28, 2025 | 72.26 | 74.00 | 71.00 | 71.50 | 71.50 | -1.05% | 638 |
| Nov 27, 2025 | 74.50 | 74.50 | 71.50 | 72.26 | 72.26 | -0.33% | 145 |
| Nov 26, 2025 | 73.50 | 75.00 | 72.50 | 72.50 | 72.50 | -0.68% | 1,217 |
| Nov 25, 2025 | 72.99 | 73.00 | 72.00 | 73.00 | 73.00 | -0.82% | 41 |
| Nov 24, 2025 | 76.50 | 76.50 | 73.00 | 73.60 | 73.60 | - | 800 |
| Nov 21, 2025 | 73.01 | 75.50 | 73.01 | 73.60 | 73.60 | -1.74% | 2,189 |
| Nov 20, 2025 | 76.20 | 76.40 | 74.60 | 74.90 | 74.90 | -1.71% | 1,181 |
| Nov 19, 2025 | 76.14 | 77.00 | 74.15 | 76.20 | 76.20 | 0.08% | 338 |
| Nov 18, 2025 | 77.49 | 77.49 | 75.05 | 76.14 | 76.14 | -1.27% | 1,739 |
| Nov 17, 2025 | 77.06 | 77.90 | 75.60 | 77.12 | 77.12 | -2.38% | 1,505 |
| Nov 14, 2025 | 79.79 | 79.79 | 75.00 | 79.00 | 79.00 | 0.20% | 1,632 |
| Nov 13, 2025 | 81.62 | 81.62 | 76.45 | 78.84 | 78.84 | -1.47% | 1,656 |
| Nov 12, 2025 | 83.99 | 84.25 | 78.05 | 80.02 | 80.02 | -0.27% | 8,644 |
| Nov 11, 2025 | 79.93 | 80.24 | 76.06 | 80.24 | 80.24 | 5.00% | 7,179 |
| Nov 10, 2025 | 70.11 | 76.42 | 70.11 | 76.42 | 76.42 | 4.99% | 4,163 |
| Nov 7, 2025 | 70.65 | 72.79 | 70.65 | 72.79 | 72.79 | 3.04% | 130 |
| Nov 6, 2025 | 72.22 | 74.30 | 70.00 | 70.64 | 70.64 | -2.17% | 2,838 |
| Nov 4, 2025 | 72.87 | 74.00 | 72.00 | 72.21 | 72.21 | 0.99% | 3,241 |
| Nov 3, 2025 | 72.99 | 73.47 | 70.66 | 71.50 | 71.50 | -2.04% | 569 |
| Oct 31, 2025 | 74.00 | 74.00 | 71.80 | 72.99 | 72.99 | 1.12% | 500 |
| Oct 30, 2025 | 72.25 | 73.69 | 71.16 | 72.18 | 72.18 | -0.10% | 1,206 |
| Oct 29, 2025 | 73.95 | 73.95 | 71.57 | 72.25 | 72.25 | -0.63% | 669 |
| Oct 28, 2025 | 69.31 | 72.99 | 69.31 | 72.71 | 72.71 | 1.45% | 507 |
| Oct 27, 2025 | 75.28 | 75.28 | 70.12 | 71.67 | 71.67 | -2.89% | 7,025 |
| Oct 24, 2025 | 78.80 | 78.80 | 73.60 | 73.80 | 73.80 | -4.13% | 4,392 |
| Oct 23, 2025 | 78.20 | 78.70 | 76.41 | 76.98 | 76.98 | -0.56% | 4,004 |
| Oct 21, 2025 | 77.70 | 78.20 | 74.97 | 77.41 | 77.41 | 3.25% | 3,307 |
| Oct 20, 2025 | 73.60 | 75.89 | 73.60 | 74.97 | 74.97 | 0.56% | 871 |
| Oct 17, 2025 | 77.90 | 77.90 | 73.90 | 74.55 | 74.55 | -0.59% | 845 |
| Oct 16, 2025 | 75.10 | 77.78 | 74.20 | 74.99 | 74.99 | -1.68% | 3,463 |
| Oct 15, 2025 | 79.50 | 79.50 | 74.05 | 76.27 | 76.27 | -2.13% | 1,075 |
| Oct 14, 2025 | 78.00 | 80.00 | 76.65 | 77.93 | 77.93 | -2.83% | 1,371 |
| Oct 13, 2025 | 83.99 | 83.99 | 79.60 | 80.20 | 80.20 | -3.47% | 614 |