Avadh Sugar & Energy Limited (NSE:AVADHSUGAR)
India
· Delayed Price · Currency is INR 384.20
-24.00 (-5.88%)
At close: Mar 6, 2026
Avadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 405.00 | 407.50 | 376.50 | 384.20 | 384.20 | -5.88% | 115,374 |
| Mar 5, 2026 | 410.30 | 418.00 | 390.65 | 408.20 | 408.20 | -0.54% | 261,561 |
| Mar 4, 2026 | 384.00 | 435.60 | 370.05 | 410.40 | 410.40 | 6.10% | 1,686,945 |
| Mar 2, 2026 | 370.00 | 389.90 | 360.65 | 386.80 | 386.80 | 3.77% | 279,663 |
| Feb 27, 2026 | 336.00 | 382.30 | 330.50 | 372.75 | 372.75 | 11.87% | 783,512 |
| Feb 26, 2026 | 320.90 | 334.70 | 320.55 | 333.20 | 333.20 | 2.90% | 73,176 |
| Feb 25, 2026 | 325.70 | 327.90 | 321.00 | 323.80 | 323.80 | -0.05% | 13,326 |
| Feb 24, 2026 | 327.60 | 327.60 | 322.05 | 323.95 | 323.95 | -1.11% | 12,090 |
| Feb 23, 2026 | 328.35 | 330.45 | 322.55 | 327.60 | 327.60 | 1.06% | 14,822 |
| Feb 20, 2026 | 326.00 | 328.00 | 322.30 | 324.15 | 324.15 | -0.25% | 15,928 |
| Feb 19, 2026 | 333.50 | 337.75 | 321.85 | 324.95 | 324.95 | -3.14% | 42,311 |
| Feb 18, 2026 | 340.45 | 340.90 | 333.25 | 335.50 | 335.50 | -1.41% | 26,158 |
| Feb 17, 2026 | 337.00 | 348.95 | 330.00 | 340.30 | 340.30 | 0.27% | 24,894 |
| Feb 16, 2026 | 345.90 | 349.55 | 336.00 | 339.40 | 339.40 | -0.73% | 29,195 |
| Feb 13, 2026 | 344.20 | 347.50 | 336.00 | 341.90 | 341.90 | -0.74% | 27,880 |
| Feb 12, 2026 | 355.00 | 355.00 | 342.85 | 344.45 | 344.45 | -1.57% | 35,068 |
| Feb 11, 2026 | 349.00 | 363.25 | 347.50 | 349.95 | 349.95 | -0.64% | 24,203 |
| Feb 10, 2026 | 345.25 | 354.75 | 345.25 | 352.20 | 352.20 | 1.75% | 63,356 |
| Feb 9, 2026 | 345.00 | 351.00 | 341.00 | 346.15 | 346.15 | 1.01% | 33,443 |
| Feb 6, 2026 | 341.95 | 344.10 | 333.40 | 342.70 | 342.70 | 0.22% | 38,620 |
| Feb 5, 2026 | 361.05 | 389.95 | 337.00 | 341.95 | 341.95 | -4.35% | 214,149 |
| Feb 4, 2026 | 350.40 | 359.60 | 345.45 | 357.50 | 357.50 | 2.55% | 31,027 |
| Feb 3, 2026 | 345.00 | 350.55 | 340.10 | 348.60 | 348.60 | 3.86% | 59,293 |
| Feb 2, 2026 | 333.20 | 338.00 | 330.10 | 335.65 | 335.65 | -0.18% | 34,935 |
| Feb 1, 2026 | 333.40 | 343.10 | 329.00 | 336.25 | 336.25 | 1.37% | 55,756 |
| Jan 30, 2026 | 323.90 | 333.80 | 321.25 | 331.70 | 331.70 | 2.90% | 65,307 |
| Jan 29, 2026 | 331.05 | 331.05 | 321.00 | 322.35 | 322.35 | -2.91% | 32,098 |
| Jan 28, 2026 | 328.10 | 333.40 | 326.25 | 332.00 | 332.00 | 1.73% | 24,021 |
| Jan 27, 2026 | 322.90 | 330.00 | 317.35 | 326.35 | 326.35 | 0.15% | 24,087 |
| Jan 23, 2026 | 328.00 | 329.45 | 325.05 | 325.85 | 325.85 | -0.12% | 26,377 |
| Jan 22, 2026 | 315.00 | 329.00 | 315.00 | 326.25 | 326.25 | 4.45% | 65,795 |
| Jan 21, 2026 | 311.25 | 315.65 | 306.05 | 312.35 | 312.35 | 0.35% | 41,949 |
| Jan 20, 2026 | 321.50 | 322.55 | 310.00 | 311.25 | 311.25 | -3.55% | 28,527 |
| Jan 19, 2026 | 328.90 | 333.70 | 321.00 | 322.70 | 322.70 | -0.97% | 29,167 |
| Jan 16, 2026 | 333.80 | 334.95 | 325.00 | 325.85 | 325.85 | -1.88% | 41,991 |
| Jan 14, 2026 | 333.50 | 334.45 | 327.10 | 332.10 | 332.10 | 0.11% | 31,697 |
| Jan 13, 2026 | 340.00 | 340.95 | 330.00 | 331.75 | 331.75 | -2.80% | 53,393 |
| Jan 12, 2026 | 351.00 | 351.05 | 336.15 | 341.30 | 341.30 | -2.46% | 39,950 |
| Jan 9, 2026 | 360.30 | 360.30 | 347.70 | 349.90 | 349.90 | -2.39% | 18,953 |
| Jan 8, 2026 | 369.90 | 369.90 | 357.05 | 358.45 | 358.45 | -2.60% | 13,549 |
| Jan 7, 2026 | 368.95 | 369.05 | 365.00 | 368.00 | 368.00 | 0.25% | 8,473 |
| Jan 6, 2026 | 375.00 | 378.05 | 365.05 | 367.10 | 367.10 | -1.45% | 32,105 |
| Jan 5, 2026 | 370.20 | 374.90 | 369.35 | 372.50 | 372.50 | -0.29% | 14,955 |
| Jan 2, 2026 | 368.30 | 375.00 | 366.05 | 373.60 | 373.60 | 1.97% | 13,511 |
| Jan 1, 2026 | 370.65 | 370.65 | 365.00 | 366.40 | 366.40 | -0.92% | 14,861 |
| Dec 31, 2025 | 372.00 | 374.70 | 369.00 | 369.80 | 369.80 | -0.11% | 24,090 |
| Dec 30, 2025 | 369.50 | 371.80 | 364.70 | 370.20 | 370.20 | 0.71% | 12,158 |
| Dec 29, 2025 | 372.10 | 377.00 | 360.00 | 367.60 | 367.60 | -0.69% | 41,656 |
| Dec 26, 2025 | 369.45 | 374.15 | 367.50 | 370.15 | 370.15 | -0.46% | 19,041 |
| Dec 24, 2025 | 379.40 | 380.05 | 370.50 | 371.85 | 371.85 | -1.47% | 11,348 |
| Dec 23, 2025 | 379.95 | 379.95 | 375.05 | 377.40 | 377.40 | 0.12% | 20,622 |
| Dec 22, 2025 | 371.50 | 384.80 | 371.00 | 376.95 | 376.95 | 2.02% | 22,626 |
| Dec 19, 2025 | 394.75 | 395.40 | 367.00 | 369.50 | 369.50 | -5.91% | 95,453 |
| Dec 18, 2025 | 391.95 | 397.95 | 390.00 | 392.70 | 392.70 | -0.23% | 34,897 |
| Dec 17, 2025 | 394.90 | 395.00 | 389.65 | 393.60 | 393.60 | 0.52% | 36,435 |
| Dec 16, 2025 | 386.90 | 398.00 | 382.10 | 391.55 | 391.55 | 1.74% | 57,711 |
| Dec 15, 2025 | 379.00 | 387.50 | 379.00 | 384.85 | 384.85 | 0.61% | 64,210 |
| Dec 12, 2025 | 388.50 | 388.50 | 379.10 | 382.50 | 382.50 | -1.03% | 58,486 |
| Dec 11, 2025 | 370.20 | 387.95 | 365.00 | 386.50 | 386.50 | 4.84% | 49,914 |
| Dec 10, 2025 | 357.80 | 376.25 | 356.00 | 368.65 | 368.65 | 3.57% | 57,506 |
| Dec 9, 2025 | 348.90 | 356.85 | 341.55 | 355.95 | 355.95 | 2.56% | 19,712 |
| Dec 8, 2025 | 356.95 | 359.00 | 345.50 | 347.05 | 347.05 | -3.09% | 21,162 |
| Dec 5, 2025 | 361.50 | 362.95 | 355.05 | 358.10 | 358.10 | -0.42% | 12,369 |
| Dec 4, 2025 | 363.60 | 365.00 | 356.00 | 359.60 | 359.60 | -0.69% | 14,518 |
| Dec 3, 2025 | 376.00 | 376.00 | 360.00 | 362.10 | 362.10 | -2.78% | 32,762 |
| Dec 2, 2025 | 375.00 | 377.75 | 369.00 | 372.45 | 372.45 | -0.24% | 19,775 |
| Dec 1, 2025 | 378.75 | 380.45 | 372.45 | 373.35 | 373.35 | -1.58% | 15,285 |
| Nov 28, 2025 | 382.80 | 382.80 | 378.00 | 379.35 | 379.35 | -0.38% | 14,811 |
| Nov 27, 2025 | 384.00 | 391.05 | 378.40 | 380.80 | 380.80 | -0.83% | 19,549 |
| Nov 26, 2025 | 386.80 | 386.80 | 377.65 | 384.00 | 384.00 | 0.76% | 26,136 |
| Nov 25, 2025 | 375.00 | 384.00 | 375.00 | 381.10 | 381.10 | 0.55% | 16,936 |
| Nov 24, 2025 | 383.90 | 384.05 | 376.00 | 379.00 | 379.00 | -0.17% | 9,703 |
| Nov 21, 2025 | 378.10 | 382.15 | 377.15 | 379.65 | 379.65 | -0.99% | 16,423 |
| Nov 20, 2025 | 388.00 | 389.95 | 381.00 | 383.45 | 383.45 | -0.22% | 21,402 |
| Nov 19, 2025 | 380.00 | 387.80 | 377.25 | 384.30 | 384.30 | 1.64% | 28,714 |
| Nov 18, 2025 | 375.00 | 380.00 | 370.55 | 378.10 | 378.10 | 1.12% | 38,445 |
| Nov 17, 2025 | 385.00 | 387.95 | 372.50 | 373.90 | 373.90 | -1.94% | 35,356 |
| Nov 14, 2025 | 380.40 | 382.25 | 377.00 | 381.30 | 381.30 | 0.53% | 27,125 |
| Nov 13, 2025 | 380.00 | 383.70 | 377.45 | 379.30 | 379.30 | -0.03% | 27,782 |
| Nov 12, 2025 | 391.90 | 397.00 | 377.00 | 379.40 | 379.40 | -2.67% | 66,660 |
| Nov 11, 2025 | 406.00 | 407.80 | 387.10 | 389.80 | 389.80 | -3.49% | 38,625 |
| Nov 10, 2025 | 422.95 | 431.80 | 397.55 | 403.90 | 403.90 | -1.56% | 102,217 |
| Nov 7, 2025 | 419.30 | 419.30 | 408.55 | 410.30 | 410.30 | -1.64% | 19,590 |
| Nov 6, 2025 | 424.50 | 428.00 | 415.50 | 417.15 | 417.15 | -1.57% | 11,324 |
| Nov 4, 2025 | 426.15 | 432.00 | 421.00 | 423.80 | 423.80 | -1.04% | 11,323 |
| Nov 3, 2025 | 432.25 | 432.25 | 425.00 | 428.25 | 428.25 | -0.93% | 11,752 |
| Oct 31, 2025 | 439.75 | 439.75 | 431.10 | 432.25 | 432.25 | -1.20% | 13,051 |
| Oct 30, 2025 | 437.50 | 439.00 | 430.30 | 437.50 | 437.50 | 0.45% | 14,828 |
| Oct 29, 2025 | 420.05 | 439.90 | 420.00 | 435.55 | 435.55 | 3.39% | 52,184 |
| Oct 28, 2025 | 415.90 | 422.20 | 414.30 | 421.25 | 421.25 | 2.64% | 24,410 |
| Oct 27, 2025 | 426.50 | 426.50 | 405.20 | 410.40 | 410.40 | -3.83% | 67,223 |
| Oct 24, 2025 | 430.00 | 431.95 | 422.70 | 426.75 | 426.75 | -0.63% | 8,762 |
| Oct 23, 2025 | 423.90 | 435.90 | 423.00 | 429.45 | 429.45 | 1.31% | 23,459 |
| Oct 21, 2025 | 424.70 | 425.00 | 417.15 | 423.90 | 423.90 | 1.63% | 4,618 |
| Oct 20, 2025 | 416.50 | 419.05 | 411.55 | 417.10 | 417.10 | 0.68% | 14,709 |
| Oct 17, 2025 | 426.00 | 430.00 | 411.85 | 414.30 | 414.30 | -2.23% | 29,761 |
| Oct 16, 2025 | 420.50 | 428.50 | 420.50 | 423.75 | 423.75 | -0.04% | 14,131 |
| Oct 15, 2025 | 423.50 | 427.50 | 419.25 | 423.90 | 423.90 | 0.24% | 21,886 |
| Oct 14, 2025 | 433.30 | 435.30 | 421.00 | 422.90 | 422.90 | -2.47% | 32,466 |
| Oct 13, 2025 | 441.00 | 441.00 | 432.00 | 433.60 | 433.60 | -1.51% | 12,167 |