NSE - Free Realtime Quote INR

The Andhra Sugars Limited (ANDHRSUGAR.NS)

Compare
105.94 +0.27 (+0.26%)
As of 12:56 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 104.39 107.05 104.39 105.94 105.94 77,532
Nov 6, 2024 105.85 106.05 103.91 105.67 105.67 144,942
Nov 5, 2024 103.00 106.00 103.00 105.02 105.02 123,125
Nov 4, 2024 106.00 106.21 101.61 103.96 103.96 167,840
Nov 1, 2024 104.55 104.55 104.55 104.55 104.55 -
Oct 31, 2024 103.44 105.85 101.55 104.55 104.55 439,436
Oct 30, 2024 97.45 101.39 96.76 100.73 100.73 263,026
Oct 29, 2024 94.10 97.90 94.00 96.23 96.23 158,231
Oct 28, 2024 94.05 96.25 92.51 95.24 95.24 155,117
Oct 25, 2024 97.44 97.98 92.45 93.62 93.62 258,349
Oct 24, 2024 96.60 98.12 96.57 97.44 97.44 83,178
Oct 23, 2024 96.00 99.36 94.51 98.04 98.04 167,526
Oct 22, 2024 101.00 101.77 95.30 95.95 95.95 377,617
Oct 21, 2024 104.40 104.98 101.06 101.71 101.71 230,602
Oct 18, 2024 106.40 106.40 103.65 104.15 104.15 145,501
Oct 17, 2024 109.20 109.32 106.12 106.55 106.55 143,893
Oct 16, 2024 105.95 110.49 105.51 109.77 109.77 360,958
Oct 15, 2024 105.05 107.47 104.45 105.33 105.33 159,976
Oct 14, 2024 105.01 105.88 104.52 104.98 104.98 89,772
Oct 11, 2024 105.50 106.00 104.70 105.19 105.19 99,183
Oct 10, 2024 105.18 106.59 104.98 105.37 105.37 142,338
Oct 9, 2024 105.75 106.79 104.70 105.18 105.18 130,449
Oct 8, 2024 104.40 105.98 102.73 104.69 104.69 256,769
Oct 7, 2024 110.50 111.05 103.01 104.01 104.01 410,340
Oct 4, 2024 109.70 113.76 108.32 110.12 110.12 290,942
Oct 3, 2024 112.05 113.78 110.15 110.70 110.70 236,402
Oct 1, 2024 113.45 115.34 112.44 113.12 113.12 429,862
Sep 30, 2024 110.85 114.50 109.55 112.87 112.87 549,432
Sep 27, 2024 109.65 116.00 109.10 110.26 110.26 1,512,917
Sep 26, 2024 108.95 109.69 107.85 108.31 108.31 164,930
Sep 25, 2024 109.90 113.78 108.35 108.95 108.95 438,916
Sep 24, 2024 110.60 111.15 109.60 109.88 109.88 119,529
Sep 23, 2024 110.98 111.98 110.01 110.25 110.25 201,006
Sep 20, 2024 109.16 112.10 109.01 110.42 110.42 200,916
Sep 19, 2024 112.00 112.30 108.20 109.31 109.31 203,778
Sep 18, 2024 112.53 113.20 110.40 111.19 111.19 182,887
Sep 17, 2024 1.00 Dividend
Sep 17, 2024 114.95 114.98 112.01 112.37 112.37 185,068
Sep 16, 2024 111.21 117.95 110.79 114.47 113.47 835,282
Sep 13, 2024 110.07 110.95 109.40 110.16 109.20 158,669
Sep 12, 2024 109.70 111.19 108.78 110.24 109.28 194,274
Sep 11, 2024 112.30 113.39 108.61 109.35 108.39 227,836
Sep 10, 2024 112.75 113.52 111.75 112.30 111.32 171,840
Sep 9, 2024 112.50 114.00 110.92 112.02 111.04 144,285
Sep 6, 2024 114.88 115.70 112.01 113.47 112.48 380,307
Sep 5, 2024 117.18 117.18 114.30 114.87 113.87 276,205
Sep 4, 2024 113.31 116.90 113.31 115.93 114.92 325,524
Sep 3, 2024 113.60 116.24 113.15 115.02 114.02 352,815
Sep 2, 2024 115.88 117.92 113.15 114.27 113.27 246,511
Aug 30, 2024 118.50 123.74 114.50 115.10 114.09 3,650,494
Aug 29, 2024 113.00 116.00 112.59 113.89 112.90 536,598
Aug 28, 2024 112.59 114.48 111.70 112.81 111.82 350,802
Aug 27, 2024 111.00 112.70 111.00 112.19 111.21 163,849
Aug 26, 2024 113.79 113.79 111.05 111.94 110.96 271,699
Aug 23, 2024 114.00 115.70 112.77 113.06 112.07 354,477
Aug 22, 2024 113.29 115.72 112.41 113.02 112.03 392,104
Aug 21, 2024 112.10 113.75 112.03 112.44 111.46 198,681
Aug 20, 2024 111.00 112.55 110.31 112.24 111.26 289,118
Aug 19, 2024 108.00 112.88 108.00 110.30 109.34 397,145
Aug 16, 2024 109.02 109.90 107.35 107.95 107.01 185,152
Aug 14, 2024 109.82 109.89 107.38 108.35 107.40 166,582
Aug 13, 2024 112.70 113.72 109.10 109.82 108.86 535,226
Aug 12, 2024 109.20 113.35 108.01 112.10 111.12 920,139
Aug 9, 2024 112.40 113.20 109.10 110.19 109.23 210,751
Aug 8, 2024 110.90 113.89 109.39 111.92 110.94 374,884
Aug 7, 2024 108.51 111.00 107.43 110.09 109.13 184,898
Aug 6, 2024 109.28 111.40 106.79 107.30 106.36 297,434
Aug 5, 2024 113.00 113.54 108.01 108.85 107.90 472,923
Aug 2, 2024 115.95 116.40 113.68 115.30 114.29 272,877
Aug 1, 2024 120.05 120.05 115.64 116.04 115.03 435,528
Jul 31, 2024 120.98 123.77 118.00 118.29 117.26 918,049
Jul 30, 2024 117.98 122.59 117.20 120.78 119.72 903,119
Jul 29, 2024 120.00 120.88 116.80 117.17 116.15 699,263
Jul 26, 2024 116.80 118.56 115.94 117.07 116.05 295,412
Jul 25, 2024 117.00 120.55 116.55 116.80 115.78 487,233
Jul 24, 2024 116.70 120.86 115.93 117.94 116.91 578,061
Jul 23, 2024 115.00 119.49 109.00 116.94 115.92 903,148
Jul 22, 2024 114.40 116.50 112.10 115.19 114.18 410,595
Jul 19, 2024 117.50 117.52 113.97 114.40 113.40 358,890
Jul 18, 2024 120.24 121.45 116.03 116.54 115.52 555,122
Jul 16, 2024 122.97 123.84 119.89 120.28 119.23 412,155
Jul 15, 2024 122.20 126.00 120.40 121.89 120.83 507,195
Jul 12, 2024 124.39 125.00 120.25 121.13 120.07 790,566
Jul 11, 2024 122.60 126.60 121.40 123.80 122.72 2,075,800
Jul 10, 2024 124.00 124.62 119.00 121.71 120.65 1,083,427
Jul 9, 2024 114.40 124.90 114.10 122.85 121.78 4,975,773
Jul 8, 2024 115.11 116.49 113.11 113.71 112.72 433,076
Jul 5, 2024 117.05 118.08 114.70 115.18 114.17 559,307
Jul 4, 2024 119.13 120.55 116.80 117.05 116.03 540,938
Jul 3, 2024 120.14 121.25 118.51 119.13 118.09 577,710
Jul 2, 2024 116.19 121.00 115.18 120.14 119.09 1,004,183
Jul 1, 2024 116.88 118.30 115.38 115.80 114.79 363,079
Jun 28, 2024 116.43 117.61 114.45 116.83 115.81 633,613
Jun 27, 2024 116.10 117.46 113.02 115.02 114.02 722,896
Jun 26, 2024 119.30 119.30 116.47 117.09 116.07 413,448
Jun 25, 2024 119.25 123.85 118.12 118.42 117.39 968,466
Jun 24, 2024 120.01 122.48 118.18 118.75 117.71 708,113
Jun 21, 2024 124.10 126.22 121.01 121.67 120.61 979,010
Jun 20, 2024 124.00 125.50 121.83 123.49 122.41 861,476
Jun 19, 2024 122.10 127.40 117.06 123.14 122.06 3,803,935
Jun 18, 2024 126.00 126.40 121.00 121.52 120.46 1,477,122
Jun 14, 2024 125.75 128.00 123.50 125.27 124.18 3,350,288
Jun 13, 2024 114.60 128.99 114.41 124.40 123.31 11,111,226
Jun 12, 2024 117.39 117.43 113.39 113.91 112.91 960,975
Jun 11, 2024 116.85 118.00 112.85 115.76 114.75 2,499,296
Jun 10, 2024 111.35 121.80 110.04 114.43 113.43 5,328,013
Jun 7, 2024 105.30 109.75 104.50 107.60 106.66 883,504
Jun 6, 2024 104.50 108.50 102.25 104.65 103.74 743,056
Jun 5, 2024 96.95 104.55 95.10 102.25 101.36 348,601
Jun 4, 2024 100.00 100.00 92.00 95.05 94.22 335,361
Jun 3, 2024 102.35 103.20 98.80 99.40 98.53 302,072
May 31, 2024 99.15 101.20 99.05 99.95 99.08 143,462
May 30, 2024 100.40 102.25 98.80 99.95 99.08 168,701
May 29, 2024 101.30 101.85 100.50 101.05 100.17 97,795
May 28, 2024 103.45 104.10 101.05 101.45 100.56 144,529
May 27, 2024 103.45 104.55 101.60 103.45 102.55 182,260
May 24, 2024 103.95 103.95 101.70 102.50 101.60 78,815
May 23, 2024 104.40 104.40 102.90 103.30 102.40 56,293
May 22, 2024 104.80 104.80 102.30 103.55 102.65 70,017
May 21, 2024 105.45 105.45 104.00 104.05 103.14 60,259
May 17, 2024 102.65 107.20 101.35 105.90 104.97 314,217
May 16, 2024 102.80 102.80 101.25 101.80 100.91 61,499
May 15, 2024 102.00 103.85 101.35 101.85 100.96 125,736
May 14, 2024 101.15 103.20 101.00 101.95 101.06 108,595
May 13, 2024 102.00 102.40 99.30 100.35 99.47 117,137
May 10, 2024 102.90 103.10 100.95 101.40 100.51 104,675
May 9, 2024 105.00 105.10 101.40 101.90 101.01 95,179
May 8, 2024 102.00 105.80 101.50 104.80 103.88 232,289
May 7, 2024 105.25 105.25 101.40 101.95 101.06 189,874
May 6, 2024 107.25 108.05 103.80 104.75 103.83 132,044
May 3, 2024 108.00 108.40 106.10 107.25 106.31 94,836
May 2, 2024 107.10 108.50 106.10 107.40 106.46 183,725
Apr 30, 2024 108.85 109.00 106.95 107.20 106.26 128,651
Apr 29, 2024 109.95 111.50 107.60 108.15 107.21 561,759
Apr 26, 2024 108.00 110.90 106.35 108.50 107.55 310,650
Apr 25, 2024 106.95 109.10 106.85 107.55 106.61 166,051
Apr 24, 2024 106.50 108.00 106.00 106.45 105.52 119,553
Apr 23, 2024 106.90 107.80 105.55 106.00 105.07 129,421
Apr 22, 2024 105.10 108.45 105.10 105.90 104.97 156,652
Apr 19, 2024 104.00 106.00 104.00 105.15 104.23 105,050
Apr 18, 2024 106.50 108.45 104.30 105.50 104.58 156,742
Apr 16, 2024 104.30 108.10 103.80 105.65 104.73 193,491
Apr 15, 2024 107.30 107.30 103.45 104.30 103.39 161,848
Apr 12, 2024 110.95 110.95 107.05 107.65 106.71 187,582
Apr 10, 2024 112.60 113.00 109.25 110.95 109.98 390,634
Apr 9, 2024 109.70 112.00 107.10 111.00 110.03 307,314
Apr 8, 2024 110.10 111.10 107.70 109.55 108.59 253,849
Apr 5, 2024 106.95 110.10 105.45 109.50 108.54 247,065
Apr 4, 2024 110.00 110.40 106.10 107.00 106.07 227,781
Apr 3, 2024 101.60 109.75 101.60 108.50 107.55 674,791
Apr 2, 2024 100.30 102.50 98.80 101.60 100.71 210,535
Apr 1, 2024 93.85 102.00 93.60 99.45 98.58 299,849
Mar 28, 2024 95.55 95.90 92.15 92.75 91.94 380,056
Mar 27, 2024 96.65 97.50 93.50 94.15 93.33 443,052
Mar 26, 2024 97.10 98.85 95.20 95.95 95.11 413,440
Mar 22, 2024 95.20 96.90 95.05 96.05 95.21 209,610
Mar 21, 2024 95.05 96.30 94.60 95.25 94.42 247,011
Mar 20, 2024 94.50 95.35 93.15 93.50 92.68 187,233
Mar 19, 2024 98.90 99.40 94.00 94.50 93.67 412,054
Mar 18, 2024 100.00 100.45 97.75 98.05 97.19 167,161
Mar 15, 2024 99.25 101.25 95.00 98.45 97.59 223,520
Mar 14, 2024 96.00 99.90 94.20 98.85 97.99 207,415
Mar 13, 2024 102.50 103.25 93.65 95.25 94.42 545,133
Mar 12, 2024 104.25 105.05 101.60 102.35 101.46 208,328
Mar 11, 2024 107.85 107.85 104.40 104.90 103.98 190,415
Mar 7, 2024 107.05 109.95 106.55 106.90 105.97 138,947
Mar 6, 2024 109.35 109.35 105.55 106.90 105.97 270,312
Mar 5, 2024 111.80 112.80 108.20 109.00 108.05 271,189
Mar 4, 2024 111.05 113.50 109.65 111.75 110.77 347,040
Mar 1, 2024 109.50 111.50 109.50 110.20 109.24 135,857
Feb 29, 2024 108.15 110.50 108.15 110.00 109.04 211,606
Feb 28, 2024 112.80 113.50 108.55 109.30 108.35 412,091
Feb 27, 2024 112.50 112.90 110.70 112.30 111.32 145,971
Feb 26, 2024 113.25 114.10 111.15 111.85 110.87 151,282
Feb 23, 2024 114.90 114.90 112.50 112.95 111.96 197,266
Feb 22, 2024 115.80 115.80 112.00 113.00 112.01 339,083
Feb 21, 2024 111.95 117.25 111.10 114.15 113.15 1,300,710
Feb 20, 2024 109.85 111.95 108.50 109.65 108.69 247,171
Feb 19, 2024 108.20 111.00 108.00 108.55 107.60 206,348
Feb 16, 2024 107.95 108.95 107.00 108.20 107.25 158,095
Feb 15, 2024 108.25 109.15 107.00 107.25 106.31 140,165
Feb 14, 2024 104.80 108.15 104.80 107.75 106.81 147,392
Feb 13, 2024 105.80 106.45 104.40 106.00 105.07 248,546
Feb 12, 2024 111.30 111.95 105.00 107.00 106.07 424,259
Feb 9, 2024 114.45 114.45 110.05 111.25 110.28 346,803
Feb 8, 2024 115.30 115.80 112.00 113.70 112.71 454,225
Feb 7, 2024 115.05 119.55 114.50 114.85 113.85 1,083,903
Feb 6, 2024 114.20 117.20 112.85 114.85 113.85 736,475
Feb 5, 2024 113.50 117.20 112.20 114.15 113.15 857,595
Feb 2, 2024 111.05 113.75 111.05 113.00 112.01 390,652
Feb 1, 2024 111.00 111.70 110.75 111.10 110.13 143,239
Jan 31, 2024 109.05 111.20 109.05 111.00 110.03 145,065
Jan 30, 2024 110.25 111.75 108.90 109.30 108.35 271,296
Jan 29, 2024 111.75 111.80 110.10 110.50 109.53 194,769
Jan 25, 2024 112.00 112.95 110.05 110.75 109.78 244,495
Jan 24, 2024 106.00 111.90 106.00 110.85 109.88 152,792
Jan 23, 2024 113.55 113.70 107.70 108.10 107.16 373,226
Jan 19, 2024 110.25 114.75 109.70 113.55 112.56 277,704
Jan 18, 2024 109.95 110.75 107.60 109.65 108.69 204,363
Jan 17, 2024 111.00 111.95 108.90 109.95 108.99 186,891
Jan 16, 2024 114.70 115.30 111.50 112.40 111.42 337,651
Jan 15, 2024 115.55 116.85 113.40 115.05 114.04 267,038
Jan 12, 2024 115.50 117.00 114.45 115.25 114.24 554,995
Jan 11, 2024 111.50 115.00 111.50 114.45 113.45 475,613
Jan 10, 2024 112.00 112.90 111.00 111.40 110.43 166,354
Jan 9, 2024 111.95 113.40 110.40 111.20 110.23 346,323
Jan 8, 2024 112.40 113.50 111.00 111.15 110.18 365,542
Jan 5, 2024 112.55 112.90 110.00 110.95 109.98 217,617
Jan 4, 2024 112.70 113.00 111.40 111.60 110.63 190,091
Jan 3, 2024 112.00 113.40 111.30 111.75 110.77 289,835
Jan 2, 2024 111.05 112.80 110.15 112.00 111.02 326,958
Jan 1, 2024 112.40 113.25 110.90 111.10 110.13 437,171
Dec 29, 2023 110.65 112.50 110.40 111.45 110.48 638,183
Dec 28, 2023 111.00 111.45 110.20 110.65 109.68 239,225
Dec 27, 2023 108.75 110.90 108.75 110.45 109.49 341,722
Dec 26, 2023 110.00 110.00 108.10 108.65 107.70 154,684
Dec 22, 2023 107.95 109.50 107.65 109.00 108.05 206,544
Dec 21, 2023 106.60 108.00 105.90 107.55 106.61 222,651
Dec 20, 2023 110.35 110.35 106.35 106.65 105.72 352,043
Dec 19, 2023 109.45 109.80 108.45 109.45 108.49 213,294
Dec 18, 2023 112.25 113.75 108.45 109.50 108.54 1,408,457
Dec 15, 2023 108.75 109.50 108.50 108.90 107.95 152,275
Dec 14, 2023 109.00 110.65 108.10 108.60 107.65 369,001
Dec 13, 2023 109.65 109.65 107.75 108.50 107.55 115,540
Dec 12, 2023 108.40 109.50 107.50 108.55 107.60 220,561
Dec 11, 2023 106.95 108.55 106.90 107.80 106.86 264,826
Dec 8, 2023 108.00 108.70 104.40 106.75 105.82 388,642
Dec 7, 2023 108.50 109.80 106.90 108.85 107.90 586,920
Dec 6, 2023 109.90 110.50 108.35 109.25 108.30 567,599
Dec 5, 2023 109.80 110.90 108.10 108.45 107.50 282,521
Dec 4, 2023 111.15 111.55 109.55 109.75 108.79 200,352
Dec 1, 2023 111.10 111.60 109.80 110.00 109.04 159,461
Nov 30, 2023 109.50 111.85 109.50 110.80 109.83 220,922
Nov 29, 2023 111.10 111.20 110.00 110.20 109.24 96,079
Nov 28, 2023 111.20 111.70 109.30 110.15 109.19 279,879
Nov 24, 2023 113.50 113.60 110.30 110.60 109.63 280,807
Nov 23, 2023 109.00 114.30 108.90 112.65 111.67 749,598
Nov 22, 2023 108.85 109.40 107.90 108.70 107.75 90,590
Nov 21, 2023 110.75 110.95 108.40 108.85 107.90 153,979
Nov 20, 2023 109.85 110.60 108.70 110.15 109.19 186,730
Nov 17, 2023 108.30 111.50 108.25 109.10 108.15 233,102
Nov 16, 2023 109.45 109.45 108.00 108.30 107.35 124,908
Nov 15, 2023 110.00 110.60 108.00 108.50 107.55 151,686
Nov 13, 2023 109.00 110.00 108.60 109.65 108.69 132,040
Nov 10, 2023 107.50 109.70 106.95 108.20 107.25 129,429
Nov 9, 2023 109.25 109.90 107.00 107.95 107.01 164,766
Nov 8, 2023 110.30 110.40 108.65 109.10 108.15 145,971
Nov 7, 2023 110.60 110.75 109.50 109.65 108.69 187,064

Related Tickers