Andhra Sugars Limited ANDHRSUGAR

NSE · India · Process Industries

INR 91.24-1.91 (-2.05%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 91.06	-2.24%	INR 92.60	INR 93.06	INR 90.00	308.64K
2026-09-30	INR 93.15	-1.32%	INR 94.40	INR 95.95	INR 92.70	186.33K
2026-09-29	INR 94.40	-0.77%	INR 95.13	INR 96.83	INR 92.70	214.30K
2026-09-28	INR 95.13	-0.29%	INR 97.40	INR 97.40	INR 94.46	345.91K
2026-09-25	INR 95.41	+2.61%	INR 93.89	INR 96.94	INR 92.80	564.26K
2026-09-24	INR 92.98	-2.33%	INR 95.00	INR 95.14	INR 92.51	192.71K
2026-09-23	INR 95.20	-0.16%	INR 95.73	INR 97.30	INR 94.92	213.87K
2026-09-22	INR 95.35	+0.37%	INR 96.40	INR 98.36	INR 94.00	449.17K
2026-09-21	INR 95.00	+0.96%	INR 94.10	INR 96.18	INR 93.00	247.39K
2026-09-18	INR 94.10	+0.54%	INR 93.59	INR 94.53	INR 91.75	257.51K
2026-09-17	INR 93.59	+0.21%	INR 94.05	INR 94.83	INR 92.52	163.45K
2026-09-16	INR 93.39	-1.34%	INR 94.01	INR 94.33	INR 91.21	311.15K
2026-09-15	INR 94.66	-1.78%	INR 97.60	INR 97.60	INR 94.00	366.35K
2026-09-14	INR 96.38	0.00%	INR 96.38	INR 96.38	INR 96.38	0
2026-09-11	INR 96.38	-0.12%	INR 96.50	INR 97.39	INR 93.97	486.24K
2026-09-10	INR 96.50	-1.28%	INR 97.75	INR 98.50	INR 96.11	221.48K
2026-09-09	INR 97.75	-1.05%	INR 99.40	INR 99.57	INR 97.10	311.81K
2026-09-08	INR 98.79	-0.61%	INR 99.99	INR 100.99	INR 97.01	505.79K
2026-09-07	INR 99.40	-0.11%	INR 100.30	INR 101.89	INR 98.82	443.88K
2026-09-04	INR 99.51	-1.76%	INR 102.19	INR 102.71	INR 98.75	477.16K
2026-09-03	INR 101.29	+2.11%	INR 99.99	INR 102.40	INR 97.50	1.16M
2026-09-02	INR 99.20	+2.81%	INR 96.87	INR 99.80	INR 96.11	490.98K
2026-09-01	INR 96.49	-3.16%	INR 99.64	INR 99.90	INR 96.15	388.65K
2026-08-31	INR 99.64	+1.65%	INR 98.79	INR 102.70	INR 97.52	1.06M
2026-08-28	INR 98.02	+2.69%	INR 96.36	INR 100.37	INR 95.84	610.08K
2026-08-27	INR 95.45	-3.61%	INR 99.00	INR 99.49	INR 95.00	434.21K
2026-08-26	INR 99.02	+1.31%	INR 98.52	INR 100.59	INR 96.72	543.64K
2026-08-25	INR 97.74	-1.55%	INR 99.86	INR 100.39	INR 97.50	489.16K
2026-08-24	INR 99.28	+0.45%	INR 99.77	INR 102.99	INR 98.35	1.42M
2026-08-21	INR 98.84	-3.80%	INR 102.61	INR 102.61	INR 96.99	1.33M
2026-08-20	INR 102.74	+3.23%	INR 100.52	INR 104.84	INR 100.10	2.29M
2026-08-19	INR 99.53	-0.93%	INR 100.46	INR 103.90	INR 99.00	1.27M
2026-08-18	INR 100.46	-1.49%	INR 102.59	INR 103.96	INR 99.52	730.94K
2026-08-17	INR 101.98	+0.10%	INR 102.20	INR 105.59	INR 100.70	979.81K
2026-08-14	INR 101.88	+1.44%	INR 100.43	INR 103.00	INR 99.65	601.58K
2026-08-13	INR 100.43	+2.38%	INR 98.50	INR 103.79	INR 98.50	1.02M
2026-08-12	INR 98.10	-1.11%	INR 100.49	INR 100.49	INR 96.63	679.44K
2026-08-11	INR 99.20	-0.78%	INR 100.90	INR 101.48	INR 98.01	1.35M
2026-08-10	INR 99.98	+13.64%	INR 100.56	INR 105.57	INR 95.61	17.42M
2026-08-07	INR 87.98	+0.99%	INR 87.34	INR 89.70	INR 86.25	641.89K
2026-08-06	INR 87.12	+0.44%	INR 86.75	INR 87.89	INR 86.37	127.36K
2026-08-05	INR 86.74	-0.52%	INR 88.46	INR 88.46	INR 86.02	169.27K
2026-08-04	INR 87.19	+2.00%	INR 86.50	INR 89.00	INR 85.48	517.97K
2026-08-03	INR 85.48	+4.08%	INR 82.99	INR 86.20	INR 82.95	398.29K
2026-07-31	INR 82.13	-0.19%	INR 83.23	INR 83.90	INR 81.70	171.87K
2026-07-30	INR 82.29	-1.88%	INR 84.23	INR 84.27	INR 82.00	246.78K
2026-07-29	INR 83.87	+0.22%	INR 84.10	INR 84.68	INR 83.17	129.49K
2026-07-28	INR 83.69	-4.30%	INR 87.97	INR 87.97	INR 83.34	183.21K
2026-07-27	INR 87.45	+1.30%	INR 86.85	INR 88.80	INR 86.00	345.15K
2026-07-24	INR 86.33	+1.07%	INR 83.90	INR 87.10	INR 83.51	301.30K
2026-07-23	INR 85.42	+1.53%	INR 84.00	INR 87.69	INR 82.71	274.95K
2026-07-22	INR 84.13	+0.05%	INR 84.19	INR 84.86	INR 82.10	182.85K
2026-07-21	INR 84.09	+2.69%	INR 82.30	INR 84.32	INR 82.05	210.77K
2026-07-20	INR 81.89	-1.05%	INR 82.76	INR 83.70	INR 80.61	295.99K
2026-07-17	INR 82.76	-2.11%	INR 84.11	INR 85.95	INR 82.44	234.87K
2026-07-16	INR 84.54	-0.74%	INR 85.45	INR 85.98	INR 84.31	78.14K
2026-07-15	INR 85.17	-1.31%	INR 86.80	INR 87.70	INR 84.72	281.37K
2026-07-14	INR 86.30	+0.41%	INR 85.02	INR 87.89	INR 85.02	227.67K
2026-07-13	INR 85.95	+0.92%	INR 83.81	INR 87.95	INR 83.81	360.88K
2026-07-10	INR 85.17	+0.75%	INR 85.66	INR 86.39	INR 84.51	203.00K
2026-07-09	INR 84.54	+1.51%	INR 83.95	INR 86.20	INR 83.50	290.53K
2026-07-08	INR 83.28	-4.40%	INR 87.11	INR 87.11	INR 82.32	598.76K
2026-07-07	INR 87.11	-1.34%	INR 88.30	INR 90.20	INR 86.15	1.43M
2026-07-06	INR 88.29	+5.55%	INR 84.26	INR 91.90	INR 83.13	9.16M
2026-07-03	INR 83.65	-0.24%	INR 84.15	INR 84.80	INR 82.90	171.69K
2026-07-02	INR 83.85	+5.75%	INR 79.70	INR 84.43	INR 79.70	550.85K
2026-07-01	INR 79.29	+1.21%	INR 78.97	INR 81.00	INR 78.40	305.12K
2026-06-30	INR 78.34	+0.55%	INR 77.99	INR 82.66	INR 77.49	688.96K
2026-06-29	INR 77.91	-3.12%	INR 80.50	INR 82.09	INR 75.60	652.22K
2026-06-26	INR 80.42	0.00%	INR 80.42	INR 80.42	INR 80.42	0
2026-06-25	INR 80.42	-2.21%	INR 82.70	INR 83.04	INR 79.60	290.45K
2026-06-24	INR 82.24	-0.87%	INR 82.90	INR 84.15	INR 81.50	142.27K
2026-06-23	INR 82.96	-2.34%	INR 84.95	INR 85.25	INR 82.75	142.54K
2026-06-22	INR 84.95	+0.63%	INR 84.70	INR 86.90	INR 83.70	315.14K
2026-06-19	INR 84.42	-0.12%	INR 84.52	INR 86.18	INR 84.03	153.41K
2026-06-18	INR 84.52	+1.40%	INR 83.99	INR 86.00	INR 83.01	189.48K
2026-06-17	INR 83.35	-0.06%	INR 83.10	INR 84.27	INR 82.66	199.34K
2026-06-16	INR 83.40	-0.97%	INR 84.22	INR 85.00	INR 82.82	177.66K
2026-06-15	INR 84.22	+1.70%	INR 84.40	INR 86.06	INR 83.68	244.15K
2026-06-12	INR 82.81	-0.71%	INR 84.98	INR 86.90	INR 81.17	457.94K
2026-06-11	INR 83.40	+1.88%	INR 82.00	INR 84.99	INR 81.29	558.46K
2026-06-10	INR 81.86	-4.61%	INR 85.98	INR 88.30	INR 80.15	854.50K
2026-06-09	INR 85.82	+10.21%	INR 77.50	INR 89.64	INR 77.50	1.48M
2026-06-08	INR 77.87	-1.77%	INR 78.10	INR 80.00	INR 77.01	181.79K
2026-06-05	INR 79.27	-0.29%	INR 79.45	INR 80.80	INR 78.60	184.37K
2026-06-04	INR 79.50	+0.45%	INR 78.65	INR 81.35	INR 78.55	311.41K
2026-06-03	INR 79.14	+1.50%	INR 77.95	INR 79.45	INR 77.51	216.23K
2026-06-02	INR 77.97	-2.43%	INR 80.10	INR 80.78	INR 76.02	696.89K
2026-06-01	INR 79.91	-10.65%	INR 86.26	INR 87.00	INR 79.00	1.26M
2026-05-29	INR 89.43	+2.79%	INR 87.96	INR 92.00	INR 86.77	465.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 91.06	-2.24%	INR 92.60	INR 93.06	INR 90.00	308.64K
2026-09-30	INR 93.15	-1.32%	INR 94.40	INR 95.95	INR 92.70	186.33K
2026-09-29	INR 94.40	-0.77%	INR 95.13	INR 96.83	INR 92.70	214.30K
2026-09-28	INR 95.13	-0.29%	INR 97.40	INR 97.40	INR 94.46	345.91K
2026-09-25	INR 95.41	+2.61%	INR 93.89	INR 96.94	INR 92.80	564.26K
2026-09-24	INR 92.98	-2.33%	INR 95.00	INR 95.14	INR 92.51	192.71K
2026-09-23	INR 95.20	-0.16%	INR 95.73	INR 97.30	INR 94.92	213.87K
2026-09-22	INR 95.35	+0.37%	INR 96.40	INR 98.36	INR 94.00	449.17K
2026-09-21	INR 95.00	+0.96%	INR 94.10	INR 96.18	INR 93.00	247.39K
2026-09-18	INR 94.10	+0.54%	INR 93.59	INR 94.53	INR 91.75	257.51K
2026-09-17	INR 93.59	+0.21%	INR 94.05	INR 94.83	INR 92.52	163.45K
2026-09-16	INR 93.39	-1.34%	INR 94.01	INR 94.33	INR 91.21	311.15K
2026-09-15	INR 94.66	-1.78%	INR 97.60	INR 97.60	INR 94.00	366.35K
2026-09-14	INR 96.38	0.00%	INR 96.38	INR 96.38	INR 96.38	0
2026-09-11	INR 96.38	-0.12%	INR 96.50	INR 97.39	INR 93.97	486.24K
2026-09-10	INR 96.50	-1.28%	INR 97.75	INR 98.50	INR 96.11	221.48K
2026-09-09	INR 97.75	-1.05%	INR 99.40	INR 99.57	INR 97.10	311.81K
2026-09-08	INR 98.79	-0.61%	INR 99.99	INR 100.99	INR 97.01	505.79K
2026-09-07	INR 99.40	-0.11%	INR 100.30	INR 101.89	INR 98.82	443.88K
2026-09-04	INR 99.51	-1.76%	INR 102.19	INR 102.71	INR 98.75	477.16K
2026-09-03	INR 101.29	+2.11%	INR 99.99	INR 102.40	INR 97.50	1.16M
2026-09-02	INR 99.20	+2.81%	INR 96.87	INR 99.80	INR 96.11	490.98K
2026-09-01	INR 96.49	-3.16%	INR 99.64	INR 99.90	INR 96.15	388.65K
2026-08-31	INR 99.64	+1.65%	INR 98.79	INR 102.70	INR 97.52	1.06M
2026-08-28	INR 98.02	+2.69%	INR 96.36	INR 100.37	INR 95.84	610.08K
2026-08-27	INR 95.45	-3.61%	INR 99.00	INR 99.49	INR 95.00	434.21K
2026-08-26	INR 99.02	+1.31%	INR 98.52	INR 100.59	INR 96.72	543.64K
2026-08-25	INR 97.74	-1.55%	INR 99.86	INR 100.39	INR 97.50	489.16K
2026-08-24	INR 99.28	+0.45%	INR 99.77	INR 102.99	INR 98.35	1.42M
2026-08-21	INR 98.84	-3.80%	INR 102.61	INR 102.61	INR 96.99	1.33M
2026-08-20	INR 102.74	+3.23%	INR 100.52	INR 104.84	INR 100.10	2.29M
2026-08-19	INR 99.53	-0.93%	INR 100.46	INR 103.90	INR 99.00	1.27M
2026-08-18	INR 100.46	-1.49%	INR 102.59	INR 103.96	INR 99.52	730.94K
2026-08-17	INR 101.98	+0.10%	INR 102.20	INR 105.59	INR 100.70	979.81K
2026-08-14	INR 101.88	+1.44%	INR 100.43	INR 103.00	INR 99.65	601.58K
2026-08-13	INR 100.43	+2.38%	INR 98.50	INR 103.79	INR 98.50	1.02M
2026-08-12	INR 98.10	-1.11%	INR 100.49	INR 100.49	INR 96.63	679.44K
2026-08-11	INR 99.20	-0.78%	INR 100.90	INR 101.48	INR 98.01	1.35M
2026-08-10	INR 99.98	+13.64%	INR 100.56	INR 105.57	INR 95.61	17.42M
2026-08-07	INR 87.98	+0.99%	INR 87.34	INR 89.70	INR 86.25	641.89K
2026-08-06	INR 87.12	+0.44%	INR 86.75	INR 87.89	INR 86.37	127.36K
2026-08-05	INR 86.74	-0.52%	INR 88.46	INR 88.46	INR 86.02	169.27K
2026-08-04	INR 87.19	+2.00%	INR 86.50	INR 89.00	INR 85.48	517.97K
2026-08-03	INR 85.48	+4.08%	INR 82.99	INR 86.20	INR 82.95	398.29K
2026-07-31	INR 82.13	-0.19%	INR 83.23	INR 83.90	INR 81.70	171.87K
2026-07-30	INR 82.29	-1.88%	INR 84.23	INR 84.27	INR 82.00	246.78K
2026-07-29	INR 83.87	+0.22%	INR 84.10	INR 84.68	INR 83.17	129.49K
2026-07-28	INR 83.69	-4.30%	INR 87.97	INR 87.97	INR 83.34	183.21K
2026-07-27	INR 87.45	+1.30%	INR 86.85	INR 88.80	INR 86.00	345.15K
2026-07-24	INR 86.33	+1.07%	INR 83.90	INR 87.10	INR 83.51	301.30K
2026-07-23	INR 85.42	+1.53%	INR 84.00	INR 87.69	INR 82.71	274.95K
2026-07-22	INR 84.13	+0.05%	INR 84.19	INR 84.86	INR 82.10	182.85K
2026-07-21	INR 84.09	+2.69%	INR 82.30	INR 84.32	INR 82.05	210.77K
2026-07-20	INR 81.89	-1.05%	INR 82.76	INR 83.70	INR 80.61	295.99K
2026-07-17	INR 82.76	-2.11%	INR 84.11	INR 85.95	INR 82.44	234.87K
2026-07-16	INR 84.54	-0.74%	INR 85.45	INR 85.98	INR 84.31	78.14K
2026-07-15	INR 85.17	-1.31%	INR 86.80	INR 87.70	INR 84.72	281.37K
2026-07-14	INR 86.30	+0.41%	INR 85.02	INR 87.89	INR 85.02	227.67K
2026-07-13	INR 85.95	+0.92%	INR 83.81	INR 87.95	INR 83.81	360.88K
2026-07-10	INR 85.17	+0.75%	INR 85.66	INR 86.39	INR 84.51	203.00K
2026-07-09	INR 84.54	+1.51%	INR 83.95	INR 86.20	INR 83.50	290.53K
2026-07-08	INR 83.28	-4.40%	INR 87.11	INR 87.11	INR 82.32	598.76K
2026-07-07	INR 87.11	-1.34%	INR 88.30	INR 90.20	INR 86.15	1.43M
2026-07-06	INR 88.29	+5.55%	INR 84.26	INR 91.90	INR 83.13	9.16M
2026-07-03	INR 83.65	-0.24%	INR 84.15	INR 84.80	INR 82.90	171.69K
2026-07-02	INR 83.85	+5.75%	INR 79.70	INR 84.43	INR 79.70	550.85K
2026-07-01	INR 79.29	+1.21%	INR 78.97	INR 81.00	INR 78.40	305.12K
2026-06-30	INR 78.34	+0.55%	INR 77.99	INR 82.66	INR 77.49	688.96K
2026-06-29	INR 77.91	-3.12%	INR 80.50	INR 82.09	INR 75.60	652.22K
2026-06-26	INR 80.42	0.00%	INR 80.42	INR 80.42	INR 80.42	0
2026-06-25	INR 80.42	-2.21%	INR 82.70	INR 83.04	INR 79.60	290.45K
2026-06-24	INR 82.24	-0.87%	INR 82.90	INR 84.15	INR 81.50	142.27K
2026-06-23	INR 82.96	-2.34%	INR 84.95	INR 85.25	INR 82.75	142.54K
2026-06-22	INR 84.95	+0.63%	INR 84.70	INR 86.90	INR 83.70	315.14K
2026-06-19	INR 84.42	-0.12%	INR 84.52	INR 86.18	INR 84.03	153.41K
2026-06-18	INR 84.52	+1.40%	INR 83.99	INR 86.00	INR 83.01	189.48K
2026-06-17	INR 83.35	-0.06%	INR 83.10	INR 84.27	INR 82.66	199.34K
2026-06-16	INR 83.40	-0.97%	INR 84.22	INR 85.00	INR 82.82	177.66K
2026-06-15	INR 84.22	+1.70%	INR 84.40	INR 86.06	INR 83.68	244.15K
2026-06-12	INR 82.81	-0.71%	INR 84.98	INR 86.90	INR 81.17	457.94K
2026-06-11	INR 83.40	+1.88%	INR 82.00	INR 84.99	INR 81.29	558.46K
2026-06-10	INR 81.86	-4.61%	INR 85.98	INR 88.30	INR 80.15	854.50K
2026-06-09	INR 85.82	+10.21%	INR 77.50	INR 89.64	INR 77.50	1.48M
2026-06-08	INR 77.87	-1.77%	INR 78.10	INR 80.00	INR 77.01	181.79K
2026-06-05	INR 79.27	-0.29%	INR 79.45	INR 80.80	INR 78.60	184.37K
2026-06-04	INR 79.50	+0.45%	INR 78.65	INR 81.35	INR 78.55	311.41K
2026-06-03	INR 79.14	+1.50%	INR 77.95	INR 79.45	INR 77.51	216.23K
2026-06-02	INR 77.97	-2.43%	INR 80.10	INR 80.78	INR 76.02	696.89K
2026-06-01	INR 79.91	-10.65%	INR 86.26	INR 87.00	INR 79.00	1.26M
2026-05-29	INR 89.43	+2.79%	INR 87.96	INR 92.00	INR 86.77	465.70K