Avadh Sugar & Energy Ltd. AVADHSUGAR
NSE · India · Process Industries
INR 766.15-34.05 (-4.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 764.60 | -4.45% | INR 807.85 | INR 807.85 | INR 744.00 | 124.67K |
| 2026-09-30 | INR 800.20 | +0.85% | INR 793.45 | INR 817.10 | INR 786.60 | 100.92K |
| 2026-09-29 | INR 793.45 | -1.85% | INR 805.20 | INR 812.00 | INR 785.55 | 75.19K |
| 2026-09-28 | INR 808.40 | +1.49% | INR 825.30 | INR 833.05 | INR 800.00 |
| 276.33K |
| 2026-09-25 | INR 796.50 | +10.00% | INR 724.10 | INR 796.50 | INR 720.65 | 465.22K |
| 2026-09-24 | INR 724.10 | -0.92% | INR 731.05 | INR 737.00 | INR 719.95 | 33.70K |
| 2026-09-23 | INR 730.80 | -0.27% | INR 732.00 | INR 751.00 | INR 725.10 | 87.25K |
| 2026-09-22 | INR 732.80 | +0.03% | INR 735.00 | INR 749.00 | INR 727.00 | 67.76K |
| 2026-09-21 | INR 732.55 | +0.29% | INR 730.45 | INR 743.35 | INR 713.05 | 90.36K |
| 2026-09-18 | INR 730.45 | +1.31% | INR 721.00 | INR 739.60 | INR 708.00 | 74.17K |
| 2026-09-17 | INR 721.00 | -0.72% | INR 729.00 | INR 729.00 | INR 715.00 | 55.36K |
| 2026-09-16 | INR 726.20 | -0.89% | INR 740.00 | INR 740.00 | INR 709.10 | 99.57K |
| 2026-09-15 | INR 732.70 | -4.79% | INR 777.00 | INR 777.00 | INR 724.00 | 195.99K |
| 2026-09-14 | INR 769.60 | 0.00% | INR 769.60 | INR 769.60 | INR 769.60 | 0 |
| 2026-09-11 | INR 769.60 | -3.13% | INR 788.95 | INR 812.00 | INR 763.30 | 185.28K |
| 2026-09-10 | INR 794.45 | -3.39% | INR 818.50 | INR 829.00 | INR 784.10 | 70.56K |
| 2026-09-09 | INR 822.30 | -1.67% | INR 842.90 | INR 843.00 | INR 805.00 | 118.79K |
| 2026-09-08 | INR 836.25 | -0.41% | INR 839.70 | INR 844.50 | INR 825.00 | 59.36K |
| 2026-09-07 | INR 839.70 | +3.73% | INR 811.00 | INR 858.00 | INR 811.00 | 187.55K |
| 2026-09-04 | INR 809.50 | -2.60% | INR 827.00 | INR 827.00 | INR 801.00 | 97.50K |
| 2026-09-03 | INR 831.10 | +2.39% | INR 814.75 | INR 845.00 | INR 812.05 | 152.92K |
| 2026-09-02 | INR 811.70 | -1.41% | INR 823.00 | INR 845.00 | INR 806.00 | 120.20K |
| 2026-09-01 | INR 823.30 | -3.74% | INR 855.30 | INR 868.00 | INR 805.05 | 134.08K |
| 2026-08-31 | INR 855.30 | +3.04% | INR 821.00 | INR 873.00 | INR 815.55 | 346.45K |
| 2026-08-28 | INR 830.05 | +3.17% | INR 811.00 | INR 838.40 | INR 806.85 | 170.87K |
| 2026-08-27 | INR 804.55 | -1.12% | INR 813.80 | INR 822.25 | INR 790.05 | 136.56K |
| 2026-08-26 | INR 813.70 | +0.94% | INR 802.00 | INR 832.00 | INR 791.05 | 206.75K |
| 2026-08-25 | INR 806.15 | -3.13% | INR 809.00 | INR 829.50 | INR 788.45 | 352.77K |
| 2026-08-24 | INR 832.20 | -0.31% | INR 850.00 | INR 884.80 | INR 801.00 | 816.34K |
| 2026-08-21 | INR 834.80 | +2.47% | INR 790.00 | INR 853.50 | INR 761.35 | 1.32M |
| 2026-08-20 | INR 814.70 | +9.52% | INR 740.00 | INR 828.00 | INR 740.00 | 2.07M |
| 2026-08-19 | INR 743.90 | +4.58% | INR 711.30 | INR 764.00 | INR 696.15 | 856.33K |
| 2026-08-18 | INR 711.30 | -1.92% | INR 738.00 | INR 740.05 | INR 701.55 | 287.54K |
| 2026-08-17 | INR 725.25 | +11.04% | INR 656.40 | INR 730.05 | INR 656.40 | 868.05K |
| 2026-08-14 | INR 653.15 | +2.50% | INR 637.20 | INR 661.00 | INR 634.00 | 118.09K |
| 2026-08-13 | INR 637.20 | +1.63% | INR 626.95 | INR 666.00 | INR 620.20 | 180.14K |
| 2026-08-12 | INR 626.95 | -1.24% | INR 634.80 | INR 634.80 | INR 620.00 | 38.19K |
| 2026-08-11 | INR 634.80 | -0.05% | INR 635.00 | INR 638.00 | INR 618.00 | 80.90K |
| 2026-08-10 | INR 635.10 | +5.67% | INR 610.00 | INR 665.00 | INR 610.00 | 231.85K |
| 2026-08-07 | INR 601.05 | -0.31% | INR 607.00 | INR 611.00 | INR 596.00 | 63.11K |
| 2026-08-06 | INR 602.90 | -1.04% | INR 600.05 | INR 619.85 | INR 591.45 | 100.93K |
| 2026-08-05 | INR 609.25 | -0.94% | INR 622.00 | INR 635.05 | INR 600.00 | 388.48K |
| 2026-08-04 | INR 615.05 | +10.09% | INR 570.00 | INR 645.90 | INR 570.00 | 4.84M |
| 2026-08-03 | INR 558.70 | +10.85% | INR 510.00 | INR 575.00 | INR 510.00 | 578.28K |
| 2026-07-31 | INR 504.00 | -1.54% | INR 511.90 | INR 512.95 | INR 501.10 | 14.71K |
| 2026-07-30 | INR 511.90 | -1.14% | INR 520.80 | INR 520.80 | INR 501.00 | 24.04K |
| 2026-07-29 | INR 517.80 | -1.90% | INR 525.00 | INR 528.35 | INR 515.20 | 19.35K |
| 2026-07-28 | INR 527.85 | -1.11% | INR 536.95 | INR 537.00 | INR 520.00 | 21.13K |
| 2026-07-27 | INR 533.75 | +1.60% | INR 516.00 | INR 547.45 | INR 516.00 | 32.83K |
| 2026-07-24 | INR 525.35 | -1.75% | INR 532.60 | INR 538.00 | INR 515.20 | 8.52K |
| 2026-07-23 | INR 534.70 | -1.89% | INR 545.00 | INR 549.95 | INR 533.00 | 9.44K |
| 2026-07-22 | INR 545.00 | -1.30% | INR 562.00 | INR 562.00 | INR 543.00 | 20.58K |
| 2026-07-21 | INR 552.20 | +3.91% | INR 528.75 | INR 557.95 | INR 528.75 | 46.22K |
| 2026-07-20 | INR 531.40 | -0.47% | INR 534.00 | INR 540.80 | INR 525.00 | 19.85K |
| 2026-07-17 | INR 533.90 | +0.23% | INR 531.00 | INR 546.00 | INR 530.10 | 24.35K |
| 2026-07-16 | INR 532.70 | +0.08% | INR 539.50 | INR 544.80 | INR 528.00 | 19.65K |
| 2026-07-15 | INR 532.30 | -1.30% | INR 539.30 | INR 550.00 | INR 528.00 | 29.88K |
| 2026-07-14 | INR 539.30 | +0.01% | INR 545.90 | INR 545.90 | INR 531.10 | 19.67K |
| 2026-07-13 | INR 539.25 | +2.63% | INR 528.00 | INR 541.95 | INR 515.00 | 37.21K |
| 2026-07-10 | INR 525.45 | +1.22% | INR 519.00 | INR 532.00 | INR 512.20 | 15.88K |
| 2026-07-09 | INR 519.10 | +3.74% | INR 500.40 | INR 525.00 | INR 500.40 | 22.32K |
| 2026-07-08 | INR 500.40 | -3.78% | INR 515.00 | INR 522.20 | INR 495.00 | 21.53K |
| 2026-07-07 | INR 520.05 | -3.22% | INR 542.00 | INR 546.00 | INR 510.50 | 27.85K |
| 2026-07-06 | INR 537.35 | +4.97% | INR 519.00 | INR 537.45 | INR 519.00 | 97.31K |
| 2026-07-03 | INR 511.90 | +4.99% | INR 496.00 | INR 511.90 | INR 495.00 | 73.53K |
| 2026-07-02 | INR 487.55 | +1.29% | INR 486.00 | INR 492.50 | INR 474.90 | 11.22K |
| 2026-07-01 | INR 481.35 | +3.83% | INR 463.60 | INR 482.00 | INR 463.60 | 15.44K |
| 2026-06-30 | INR 463.60 | -0.69% | INR 469.10 | INR 479.00 | INR 461.25 | 12.47K |
| 2026-06-29 | INR 466.80 | +4.70% | INR 443.50 | INR 468.10 | INR 443.50 | 30.65K |
| 2026-06-26 | INR 445.85 | 0.00% | INR 445.85 | INR 445.85 | INR 445.85 | 0 |
| 2026-06-25 | INR 445.85 | -0.91% | INR 454.00 | INR 454.00 | INR 442.00 | 16.97K |
| 2026-06-24 | INR 449.95 | -1.04% | INR 454.70 | INR 454.70 | INR 448.10 | 2.39K |
| 2026-06-23 | INR 454.70 | -0.20% | INR 456.00 | INR 459.00 | INR 449.00 | 15.85K |
| 2026-06-22 | INR 455.60 | +1.59% | INR 458.00 | INR 458.00 | INR 442.00 | 31.72K |
| 2026-06-19 | INR 448.45 | -1.12% | INR 450.30 | INR 462.00 | INR 445.00 | 9.76K |
| 2026-06-18 | INR 453.55 | +0.58% | INR 457.95 | INR 458.00 | INR 448.00 | 8.26K |
| 2026-06-17 | INR 450.95 | -0.45% | INR 460.00 | INR 460.00 | INR 448.00 | 5.21K |
| 2026-06-16 | INR 453.00 | -1.44% | INR 457.35 | INR 463.95 | INR 450.00 | 19.50K |
| 2026-06-15 | INR 459.60 | +1.64% | INR 458.00 | INR 474.00 | INR 458.00 | 24.16K |
| 2026-06-12 | INR 452.20 | -0.52% | INR 467.10 | INR 467.10 | INR 447.00 | 8.12K |
| 2026-06-11 | INR 454.55 | -0.27% | INR 455.70 | INR 462.00 | INR 451.00 | 4.24K |
| 2026-06-10 | INR 455.80 | -2.10% | INR 458.30 | INR 467.80 | INR 452.00 | 12.49K |
| 2026-06-09 | INR 465.60 | -1.25% | INR 471.00 | INR 471.85 | INR 455.20 | 12.01K |
| 2026-06-08 | INR 471.50 | +2.82% | INR 457.00 | INR 475.00 | INR 455.00 | 15.86K |
| 2026-06-05 | INR 458.55 | -3.84% | INR 488.00 | INR 488.00 | INR 453.10 | 24.70K |
| 2026-06-04 | INR 476.85 | +1.70% | INR 468.00 | INR 492.30 | INR 468.00 | 27.78K |
| 2026-06-03 | INR 468.90 | +2.73% | INR 450.00 | INR 475.00 | INR 450.00 | 26.04K |
| 2026-06-02 | INR 456.45 | +1.46% | INR 437.00 | INR 472.25 | INR 428.20 | 33.99K |
| 2026-06-01 | INR 449.90 | +0.56% | INR 440.00 | INR 455.00 | INR 437.50 | 25.89K |
| 2026-05-29 | INR 447.40 | +0.52% | INR 448.00 | INR 453.00 | INR 428.00 | 24.37K |