Skip to main content
The Andhra Sugars Limited (NSE:ANDHRSUGAR)
India flag India · Delayed Price · Currency is INR
100.39
+2.32 (2.37%)
Apr 29, 2026, 3:05 PM IST

The Andhra Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202699.58104.4098.58101.62-3.62%362,880
Apr 28, 202699.0699.2696.7398.0798.07-0.90%367,821
Apr 27, 202699.70103.0496.9398.9698.964.63%1,366,620
Apr 24, 202693.0097.9293.0094.5894.582.13%974,590
Apr 23, 202693.3696.0092.2092.6192.61-0.89%594,177
Apr 22, 202689.3095.5089.1593.4493.443.97%825,790
Apr 21, 202690.0592.7087.0089.8789.870.11%769,566
Apr 20, 202687.0190.8484.5789.7789.773.30%738,688
Apr 17, 202686.8087.7485.0886.9086.901.02%379,809
Apr 16, 202687.9087.9083.5586.0286.02-0.13%381,209
Apr 15, 202685.7988.4083.9086.1386.132.71%937,290
Apr 13, 202679.5085.8078.3183.8683.864.28%1,342,251
Apr 10, 202675.0084.7073.9980.4280.427.79%3,008,053
Apr 9, 202675.0075.6573.5074.6174.61-0.43%133,384
Apr 8, 202675.1176.0974.5074.9374.930.81%275,112
Apr 7, 202673.9575.3473.4074.3374.330.51%125,570
Apr 6, 202675.1075.1072.6373.9573.950.76%195,152
Apr 2, 202672.9073.8571.2073.3973.390.36%110,248
Apr 1, 202673.7974.1072.3573.1373.132.34%171,483
Mar 30, 202671.7574.3271.1471.4671.46-0.40%448,553
Mar 27, 202673.9574.1870.8171.7571.75-3.46%327,674
Mar 25, 202670.6975.2070.6974.3274.325.14%595,289
Mar 24, 202671.0072.0669.0370.6970.691.62%213,017
Mar 23, 202669.1070.5067.4769.5669.56-1.97%202,329
Mar 20, 202668.9972.5068.6070.9670.963.40%434,516
Mar 19, 202669.8070.5368.1268.6368.63-2.31%159,550
Mar 18, 202669.9171.1669.7070.2570.251.09%142,944
Mar 17, 202669.8170.6068.9169.4969.49-0.36%112,512
Mar 16, 202670.9871.0568.8369.7469.74-1.75%140,347
Mar 13, 202672.5273.7169.9270.9870.98-1.80%255,550
Mar 12, 202673.0074.2371.8772.2872.28-2.05%237,247
Mar 11, 202673.3674.7873.0073.7973.790.08%233,728
Mar 10, 202673.9474.9972.8773.7373.730.99%152,147
Mar 9, 202674.0074.0072.1073.0173.01-2.14%201,829
Mar 6, 202674.0175.6072.8074.6174.61-0.21%164,728
Mar 5, 202673.6075.2573.6074.7774.772.28%228,498
Mar 4, 202673.3077.1072.0073.1073.10-0.30%754,970
Mar 2, 202672.1073.8071.1273.3273.32-0.69%154,691
Feb 27, 202672.0074.7072.0073.8373.831.86%165,342
Feb 26, 202672.3573.3571.6672.4872.480.22%84,958
Feb 25, 202671.8172.8971.6072.3272.320.67%50,059
Feb 24, 202671.9972.4870.7671.8471.840.20%88,724
Feb 23, 202671.9872.5971.4071.7071.70-0.39%56,966
Feb 20, 202672.0072.4471.3171.9871.98-0.40%89,004
Feb 19, 202673.5074.4972.1072.2772.27-2.10%66,493
Feb 18, 202673.4374.3573.1573.8273.82-0.03%85,866
Feb 17, 202674.1674.6873.2473.8473.84-0.43%82,927
Feb 16, 202674.8075.4373.6074.1674.16-1.04%104,560
Feb 13, 202674.0075.4773.2374.9474.940.07%153,319
Feb 12, 202672.1076.2572.1074.8974.892.53%251,260
Feb 11, 202673.9074.0072.3573.0473.04-0.87%92,700
Feb 10, 202674.8075.2073.3273.6873.68-1.48%114,990
Feb 9, 202676.4876.4874.2074.7974.791.07%125,988
Feb 6, 202673.1074.4873.1074.0074.002.27%209,230
Feb 5, 202672.0076.6070.8972.3672.360.96%653,882
Feb 4, 202669.3071.9869.3071.6771.672.53%135,706
Feb 3, 202671.5073.7069.7569.9069.900.09%120,964
Feb 2, 202668.1070.5068.1069.8469.840.81%61,617
Feb 1, 202671.0071.0069.0069.2869.28-1.13%68,050
Jan 30, 202669.0070.6468.3670.0770.071.10%81,336
Jan 29, 202670.0070.4069.0069.3169.31-1.07%76,417
Jan 28, 202667.5070.6967.5070.0670.062.23%104,620
Jan 27, 202668.3169.9566.7568.5368.530.85%112,921
Jan 23, 202669.1969.1967.2567.9567.95-1.79%110,462
Jan 22, 202667.3569.4067.3569.1969.193.19%128,912
Jan 21, 202667.8068.8066.5067.0567.05-2.57%252,177
Jan 20, 202671.0071.0167.9468.8268.82-3.33%111,975
Jan 19, 202670.7071.8070.2571.1971.19-0.45%52,136
Jan 16, 202671.3571.9070.8871.5171.510.39%43,705
Jan 14, 202670.7071.7870.7071.2371.230.01%49,398
Jan 13, 202671.1472.5670.6671.2271.220.11%103,752
Jan 12, 202671.0171.7970.1171.1471.14-1.39%151,545
Jan 9, 202672.5172.6071.5272.1472.14-0.22%89,814
Jan 8, 202674.3074.4272.2072.3072.30-2.39%182,197
Jan 7, 202674.6074.6173.8774.0774.07-0.54%83,401
Jan 6, 202674.5074.8974.0674.4774.47-0.37%100,716
Jan 5, 202676.4076.4074.3574.7574.75-1.62%133,434
Jan 2, 202675.5076.2575.1075.9875.980.08%103,077
Jan 1, 202675.6876.3975.2175.9275.920.32%68,153
Dec 31, 202574.4076.0074.4075.6875.680.67%75,757
Dec 30, 202575.2075.3974.3575.1875.18-0.21%60,106
Dec 29, 202574.2576.0174.2575.3475.340.95%167,580
Dec 26, 202576.0076.0074.5274.6374.63-1.27%98,002
Dec 24, 202576.2176.5575.2075.5975.59-0.81%95,307
Dec 23, 202576.0977.3975.7576.2176.210.22%81,505
Dec 22, 202574.7776.9474.3676.0476.041.93%152,172
Dec 19, 202575.0575.3173.8174.6074.60-0.49%172,961
Dec 18, 202574.3475.4973.9074.9774.970.92%105,404
Dec 17, 202575.9575.9574.0274.2974.29-1.89%110,531
Dec 16, 202576.4576.4575.5075.7275.72-0.85%53,432
Dec 15, 202577.0877.0876.1276.3776.37-0.92%54,869
Dec 12, 202576.9578.6675.7177.0877.081.09%122,649
Dec 11, 202576.9977.2974.5576.2576.25-0.18%164,585
Dec 10, 202576.1578.4075.6176.3976.390.42%393,665
Dec 9, 202573.9477.0072.9076.0776.072.88%206,302
Dec 8, 202575.4475.4773.2073.9473.94-1.99%147,543
Dec 5, 202575.7676.4873.7075.4475.44-0.32%163,860
Dec 4, 202577.1777.3375.2075.6875.68-1.93%147,982
Dec 3, 202577.8078.5475.7877.1777.17-1.27%266,451
Dec 2, 202577.0078.5076.6578.1678.161.06%80,357