Andhra Sugars

Andhra Sugars Ltd Historical Data

NSEBSE

₹73.94

(-1.99%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	83.7	84.5	81.25	82.08	4,164	4,33,93,317.21	1,96,964
11-Nov-2025	81.41	83.4	81.41	82.62	2,051	1,52,17,081.1	88,743
12-Nov-2025	82.7	84	81.8	82.29	2,388	1,72,38,120.73	1,12,159
13-Nov-2025	82	82.72	81.1	81.37	1,747	1,00,71,989.55	62,488
14-Nov-2025	81	81.74	80.55	80.87	1,200	72,32,083.33	38,757
17-Nov-2025	80.8	81.45	76.77	79.1	3,648	2,52,46,399.53	1,74,905
18-Nov-2025	79.1	79.79	78.6	78.97	1,496	1,19,86,152.14	1,03,381
19-Nov-2025	78.97	80.5	78.28	79.73	1,509	1,20,12,184.93	90,393
20-Nov-2025	80.05	81	78.81	79.78	1,277	54,07,010.31	34,195
21-Nov-2025	79.78	80.22	78.01	78.24	1,615	70,30,602.87	52,523
24-Nov-2025	78.51	78.51	76.5	76.73	1,323	52,24,228.22	43,702
25-Nov-2025	76.25	77.68	74.75	75.32	3,068	2,68,54,781.09	2,27,675
26-Nov-2025	76.33	79.93	75.53	78.42	3,127	2,55,04,784.85	1,95,590
27-Nov-2025	78.34	78.58	77.3	78.04	1,168	67,78,586.29	52,217
28-Nov-2025	78.09	78.34	76.87	77.06	1,444	62,11,179.62	53,668
01-Dec-2025	77.33	78.55	77.12	77.34	1,381	66,67,709.19	45,674
02-Dec-2025	77	78.5	76.65	78.16	1,627	62,40,211.57	33,379
03-Dec-2025	77.8	78.54	75.78	77.17	3,177	2,04,66,122.84	1,53,851
04-Dec-2025	77.17	77.33	75.2	75.68	1,452	1,12,46,152.55	1,12,039
05-Dec-2025	75.76	76.48	73.7	75.44	2,059	1,23,03,917.98	89,135
08-Dec-2025	75.44	75.47	73.2	73.94	2,191	1,09,32,899.29	80,851

Andhra Sugars: Related NEWS

No Record Found

Invest wise with Expert advice