Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

The Andhra Sugars Limited (ANDHRSUGAR.NS)

Compare
68.29
-0.29
(-0.42%)
At close: March 13 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202568.0069.4067.6168.2368.23238,688
Mar 12, 202567.5069.3067.1568.5868.58262,062
Mar 11, 202570.4070.4066.7667.1767.17278,810
Mar 10, 202574.6074.6970.5071.0571.05102,829
Mar 7, 202573.4674.8973.1174.1674.16187,101
Mar 6, 202571.3073.4570.8373.1073.10168,477
Mar 5, 202569.2872.0168.7470.9270.92160,849
Mar 4, 202567.5070.4567.1068.9868.98226,350
Mar 3, 202570.6571.8067.1567.7467.74266,526
Feb 28, 202574.0074.1870.2071.2371.23217,321
Feb 27, 202576.3076.8873.9974.3874.38177,024
Feb 25, 202577.2078.0675.6076.1176.1183,335
Feb 24, 202579.3079.3076.8077.1877.18105,382
Feb 21, 202579.6981.3878.0079.3279.32149,673
Feb 20, 202576.8581.5076.4080.3280.32188,811
Feb 19, 202574.8378.8074.6776.6176.61139,677
Feb 18, 202577.2078.0074.0074.8374.83133,503
Feb 17, 202577.1578.5075.6076.7676.76130,951
Feb 14, 202580.7082.0278.1578.6078.60140,757
Feb 13, 202579.8082.0279.1781.0581.05145,693
Feb 12, 202583.1083.1079.0079.9979.99147,658
Feb 11, 202585.6086.5781.0082.7082.70115,213
Feb 10, 202589.0089.0085.1586.2386.2373,611
Feb 7, 202588.3091.4988.0189.2289.22106,605
Feb 6, 202590.1090.1088.5088.8388.8368,801
Feb 5, 202590.0090.9488.7089.6089.60124,986
Feb 4, 202585.2091.5584.8089.7989.79209,909
Feb 3, 202584.9385.5084.0684.7384.7357,157
Feb 1, 202586.8588.0085.2585.4985.49113,768
Jan 31, 202585.3087.2584.5986.1386.1398,322
Jan 30, 202584.3585.6184.0084.8884.8893,117
Jan 29, 202581.2085.8081.1185.0485.04138,893
Jan 28, 202582.0183.1578.7180.7480.74164,308
Jan 27, 202587.7888.1482.4882.7482.74244,069
Jan 24, 202589.2789.3087.5088.1488.1465,985
Jan 23, 202589.7590.7088.4188.8388.8374,685
Jan 22, 202590.6691.1988.2189.7889.7871,150
Jan 21, 202591.5192.9790.0090.6690.66109,322
Jan 20, 202591.1094.7590.5091.7891.78283,733
Jan 17, 202591.3591.3589.4089.6189.6184,709
Jan 16, 202590.4592.8590.4591.0091.00189,307
Jan 15, 202588.7889.8887.8089.3089.3076,211
Jan 14, 202586.7089.8886.4088.7888.78108,949
Jan 13, 202590.7791.3785.2086.2486.24210,463
Jan 10, 202593.9793.9791.0291.2291.2298,284
Jan 9, 202594.4095.3992.4093.5193.51109,637
Jan 8, 202595.6096.2492.9893.8693.86110,303
Jan 7, 202594.8897.5094.8895.8395.83124,902
Jan 6, 202597.7997.7994.5094.8794.87113,225
Jan 3, 2025100.10100.4997.1097.4997.49181,012
Jan 2, 202598.29100.0096.4099.6299.62220,886
Jan 1, 202595.9598.0095.8997.4297.42136,354
Dec 31, 202493.5797.5293.2695.9595.95142,735
Dec 30, 202494.0094.9091.7593.5793.57226,619
Dec 27, 202494.1594.9293.7293.9693.9675,021
Dec 26, 202495.9595.9593.3293.9293.9256,094
Dec 24, 202495.3096.0494.0694.5094.5076,051
Dec 23, 202494.2997.5593.1994.7894.7895,710
Dec 20, 202495.8598.8993.8094.0894.08201,465
Dec 19, 202496.3796.6593.9995.5995.59172,742
Dec 18, 202497.8998.0896.3296.8896.8873,283
Dec 17, 202498.3098.6097.0897.5197.5169,547
Dec 16, 202498.0099.2297.5698.3498.3492,537
Dec 13, 202497.1598.8097.0198.4098.40139,647
Dec 12, 202498.9199.4097.0097.7397.73224,177
Dec 11, 2024102.55102.8098.1099.4299.42281,203
Dec 10, 202499.13102.7998.34102.28102.28272,022
Dec 9, 2024100.70101.89100.03100.30100.3063,926
Dec 6, 2024100.20101.49100.05100.70100.70118,023
Dec 5, 2024100.95101.56100.00100.41100.41117,248
Dec 4, 2024101.87102.46100.10100.68100.68130,478
Dec 3, 2024100.18102.49100.18101.46101.46119,076
Dec 2, 2024100.00100.5599.60100.17100.1774,177
Nov 29, 2024101.24102.0099.20100.09100.09113,055
Nov 28, 202499.80101.3899.01100.50100.50133,511
Nov 27, 202498.60102.0098.3698.9898.98197,259
Nov 26, 202498.7499.7596.7798.6598.65150,085
Nov 25, 202496.8199.7896.2098.7498.74155,449
Nov 22, 202496.7798.2795.3996.3596.35119,622
Nov 21, 202495.2697.9093.7596.7796.77148,014
Nov 19, 202494.4696.6994.0995.3195.3193,075
Nov 18, 202495.1095.6493.7694.4694.46110,518
Nov 14, 202495.9597.3594.4595.1995.19146,634
Nov 13, 202499.3299.6593.3195.7795.77149,877
Nov 12, 2024101.81103.0098.4499.3299.32229,310
Nov 11, 2024102.95103.04101.50101.81101.8182,131
Nov 8, 2024105.90106.00102.63103.68103.68130,597
Nov 7, 2024104.39107.05104.39105.15105.15105,189
Nov 6, 2024105.85106.05103.91105.67105.67144,942
Nov 5, 2024103.00106.00103.00105.02105.02123,125
Nov 4, 2024106.00106.21101.61103.96103.96167,840
Nov 1, 2024106.81107.89104.75106.44106.44123,978
Oct 31, 2024103.44105.85101.55104.55104.55439,436
Oct 30, 202497.45101.3996.76100.73100.73263,026
Oct 29, 202494.1097.9094.0096.2396.23158,231
Oct 28, 202494.0596.2592.5195.2495.24155,117
Oct 25, 202497.4497.9892.4593.6293.62258,349
Oct 24, 202496.6098.1296.5797.4497.4483,178
Oct 23, 202496.0099.3694.5198.0498.04167,526
Oct 22, 2024101.00101.7795.3095.9595.95377,617
Oct 21, 2024104.40104.98101.06101.71101.71230,602
Oct 18, 2024106.40106.40103.65104.15104.15145,501
Oct 17, 2024109.20109.32106.12106.55106.55143,893
Oct 16, 2024105.95110.49105.51109.77109.77360,958
Oct 15, 2024105.05107.47104.45105.33105.33159,976
Oct 14, 2024105.01105.88104.52104.98104.9889,772
Oct 11, 2024105.50106.00104.70105.19105.1999,183
Oct 10, 2024105.18106.59104.98105.37105.37142,338
Oct 9, 2024105.75106.79104.70105.18105.18130,449
Oct 8, 2024104.40105.98102.73104.69104.69256,769
Oct 7, 2024110.50111.05103.01104.01104.01410,340
Oct 4, 2024109.70113.76108.32110.12110.12290,942
Oct 3, 2024112.05113.78110.15110.70110.70236,402
Oct 1, 2024113.45115.34112.44113.12113.12429,862
Sep 30, 2024110.85114.50109.55112.87112.87549,432
Sep 27, 2024109.65116.00109.10110.26110.261,512,917
Sep 26, 2024108.95109.69107.85108.31108.31164,930
Sep 25, 2024109.90113.78108.35108.95108.95438,916
Sep 24, 2024110.60111.15109.60109.88109.88119,529
Sep 23, 2024110.98111.98110.01110.25110.25201,006
Sep 20, 2024109.16112.10109.01110.42110.42200,916
Sep 19, 2024112.00112.30108.20109.31109.31203,778
Sep 18, 2024112.53113.20110.40111.19111.19182,887
Sep 17, 2024 1.00 Dividend
Sep 17, 2024114.95114.98112.01112.37112.37185,068
Sep 16, 2024111.21117.95110.79114.47113.47835,282
Sep 13, 2024110.07110.95109.40110.16109.20158,669
Sep 12, 2024109.70111.19108.78110.24109.28194,274
Sep 11, 2024112.30113.39108.61109.35108.39227,836
Sep 10, 2024112.75113.52111.75112.30111.32171,840
Sep 9, 2024112.50114.00110.92112.02111.04144,285
Sep 6, 2024114.88115.70112.01113.47112.48380,307
Sep 5, 2024117.18117.18114.30114.87113.87276,205
Sep 4, 2024113.31116.90113.31115.93114.92325,524
Sep 3, 2024113.60116.24113.15115.02114.02352,815
Sep 2, 2024115.88117.92113.15114.27113.27246,511
Aug 30, 2024118.50123.74114.50115.10114.093,650,494
Aug 29, 2024113.00116.00112.59113.89112.90536,598
Aug 28, 2024112.59114.48111.70112.81111.82350,802
Aug 27, 2024111.00112.70111.00112.19111.21163,849
Aug 26, 2024113.79113.79111.05111.94110.96271,699
Aug 23, 2024114.00115.70112.77113.06112.07354,477
Aug 22, 2024113.29115.72112.41113.02112.03392,104
Aug 21, 2024112.10113.75112.03112.44111.46198,681
Aug 20, 2024111.00112.55110.31112.24111.26289,118
Aug 19, 2024108.00112.88108.00110.30109.34397,145
Aug 16, 2024109.02109.90107.35107.95107.01185,152
Aug 14, 2024109.82109.89107.38108.35107.40166,582
Aug 13, 2024112.70113.72109.10109.82108.86535,226
Aug 12, 2024109.20113.35108.01112.10111.12920,139
Aug 9, 2024112.40113.20109.10110.19109.23210,751
Aug 8, 2024110.90113.89109.39111.92110.94374,884
Aug 7, 2024108.51111.00107.43110.09109.13184,898
Aug 6, 2024109.28111.40106.79107.30106.36297,434
Aug 5, 2024113.00113.54108.01108.85107.90472,923
Aug 2, 2024115.95116.40113.68115.30114.29272,877
Aug 1, 2024120.05120.05115.64116.04115.03435,528
Jul 31, 2024120.98123.77118.00118.29117.26918,049
Jul 30, 2024117.98122.59117.20120.78119.72903,119
Jul 29, 2024120.00120.88116.80117.17116.15699,263
Jul 26, 2024116.80118.56115.94117.07116.05295,412
Jul 25, 2024117.00120.55116.55116.80115.78487,233
Jul 24, 2024116.70120.86115.93117.94116.91578,061
Jul 23, 2024115.00119.49109.00116.94115.92903,148
Jul 22, 2024114.40116.50112.10115.19114.18410,595
Jul 19, 2024117.50117.52113.97114.40113.40358,890
Jul 18, 2024120.24121.45116.03116.54115.52555,122
Jul 16, 2024122.97123.84119.89120.28119.23412,155
Jul 15, 2024122.20126.00120.40121.89120.83507,195
Jul 12, 2024124.39125.00120.25121.13120.07790,566
Jul 11, 2024122.60126.60121.40123.80122.722,075,800
Jul 10, 2024124.00124.62119.00121.71120.651,083,427
Jul 9, 2024114.40124.90114.10122.85121.784,975,773
Jul 8, 2024115.11116.49113.11113.71112.72433,076
Jul 5, 2024117.05118.08114.70115.18114.17559,307
Jul 4, 2024119.13120.55116.80117.05116.03540,938
Jul 3, 2024120.14121.25118.51119.13118.09577,710
Jul 2, 2024116.19121.00115.18120.14119.091,004,183
Jul 1, 2024116.88118.30115.38115.80114.79363,079
Jun 28, 2024116.43117.61114.45116.83115.81633,613
Jun 27, 2024116.10117.46113.02115.02114.02722,896
Jun 26, 2024119.30119.30116.47117.09116.07413,448
Jun 25, 2024119.25123.85118.12118.42117.39968,466
Jun 24, 2024120.01122.48118.18118.75117.71708,113
Jun 21, 2024124.10126.22121.01121.67120.61979,010
Jun 20, 2024124.00125.50121.83123.49122.41861,476
Jun 19, 2024122.10127.40117.06123.14122.063,803,935
Jun 18, 2024126.00126.40121.00121.52120.461,477,122
Jun 14, 2024125.75128.00123.50125.27124.183,350,288
Jun 13, 2024114.60128.99114.41124.40123.3111,111,226
Jun 12, 2024117.39117.43113.39113.91112.91960,975
Jun 11, 2024116.85118.00112.85115.76114.752,499,296
Jun 10, 2024111.35121.80110.04114.43113.435,328,013
Jun 7, 2024105.30109.75104.50107.60106.66883,504
Jun 6, 2024104.50108.50102.25104.65103.74743,056
Jun 5, 202496.95104.5595.10102.25101.36348,601
Jun 4, 2024100.00100.0092.0095.0594.22335,361
Jun 3, 2024102.35103.2098.8099.4098.53302,072
May 31, 202499.15101.2099.0599.9599.08143,462
May 30, 2024100.40102.2598.8099.9599.08168,701
May 29, 2024101.30101.85100.50101.05100.1797,795
May 28, 2024103.45104.10101.05101.45100.56144,529
May 27, 2024103.45104.55101.60103.45102.55182,260
May 24, 2024103.95103.95101.70102.50101.6078,815
May 23, 2024104.40104.40102.90103.30102.4056,293
May 22, 2024104.80104.80102.30103.55102.6570,017
May 21, 2024105.45105.45104.00104.05103.1460,259
May 17, 2024102.65107.20101.35105.90104.97314,217
May 16, 2024102.80102.80101.25101.80100.9161,499
May 15, 2024102.00103.85101.35101.85100.96125,736
May 14, 2024101.15103.20101.00101.95101.06108,595
May 13, 2024102.00102.4099.30100.3599.47117,137
May 10, 2024102.90103.10100.95101.40100.51104,675
May 9, 2024105.00105.10101.40101.90101.0195,179
May 8, 2024102.00105.80101.50104.80103.88232,289
May 7, 2024105.25105.25101.40101.95101.06189,874
May 6, 2024107.25108.05103.80104.75103.83132,044
May 3, 2024108.00108.40106.10107.25106.3194,836
May 2, 2024107.10108.50106.10107.40106.46183,725
Apr 30, 2024108.85109.00106.95107.20106.26128,651
Apr 29, 2024109.95111.50107.60108.15107.21561,759
Apr 26, 2024108.00110.90106.35108.50107.55310,650
Apr 25, 2024106.95109.10106.85107.55106.61166,051
Apr 24, 2024106.50108.00106.00106.45105.52119,553
Apr 23, 2024106.90107.80105.55106.00105.07129,421
Apr 22, 2024105.10108.45105.10105.90104.97156,652
Apr 19, 2024104.00106.00104.00105.15104.23105,050
Apr 18, 2024106.50108.45104.30105.50104.58156,742
Apr 16, 2024104.30108.10103.80105.65104.73193,491
Apr 15, 2024107.30107.30103.45104.30103.39161,848
Apr 12, 2024110.95110.95107.05107.65106.71187,582
Apr 10, 2024112.60113.00109.25110.95109.98390,634
Apr 9, 2024109.70112.00107.10111.00110.03307,314
Apr 8, 2024110.10111.10107.70109.55108.59253,849
Apr 5, 2024106.95110.10105.45109.50108.54247,065
Apr 4, 2024110.00110.40106.10107.00106.07227,781
Apr 3, 2024101.60109.75101.60108.50107.55674,791
Apr 2, 2024100.30102.5098.80101.60100.71210,535
Apr 1, 202493.85102.0093.6099.4598.58299,849
Mar 28, 202495.5595.9092.1592.7591.94380,056
Mar 27, 202496.6597.5093.5094.1593.33443,052
Mar 26, 202497.1098.8595.2095.9595.11413,440
Mar 22, 202495.2096.9095.0596.0595.21209,610
Mar 21, 202495.0596.3094.6095.2594.42247,011
Mar 20, 202494.5095.3593.1593.5092.68187,233
Mar 19, 202498.9099.4094.0094.5093.67412,054
Mar 18, 2024100.00100.4597.7598.0597.19167,161
Mar 15, 202499.25101.2595.0098.4597.59223,520
Mar 14, 202496.0099.9094.2098.8597.99207,415
Mar 13, 2024102.50103.2593.6595.2594.42545,133

Related Tickers

GUJALKALI.BO Gujarat Alkalies and Chemicals Limited
513.60
-0.03%
 
INDOAMIN.NS Indo Amines Limited
109.50
-3.64%
 
GHCL.NS GHCL Limited
617.00
-2.06%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,120.00
-1.98%
 
STYRENIX.NS Styrenix Performance Materials Limited
2,740.00
-0.80%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
480.15
-2.23%
 
TATACHEM.NS Tata Chemicals Limited
796.90
-1.13%