tiprankstipranks
Trending News
More News >
Avadh Sugar & Energy Ltd. (IN:AVADHSUGAR)
:AVADHSUGAR
India Market

Avadh Sugar & Energy Ltd. (AVADHSUGAR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
506.00
506.50
498.05
500.85
500.85
-0.56%
3,562
0.81
Jul 08, 2025
509.10
509.10
497.40
503.65
503.65
-0.05%
2,478
0.56
Jul 07, 2025
498.00
515.35
496.45
503.90
503.90
+1.50%
2,848
0.65
Jul 04, 2025
504.70
504.70
487.95
496.45
496.45
+1.77%
999
0.23
Jul 03, 2025
488.05
495.05
483.60
487.80
487.80
-0.27%
1,270
0.28
Jul 02, 2025
508.90
508.90
486.00
489.10
489.10
-0.48%
939
0.21
Jul 01, 2025
501.35
506.00
488.45
491.45
491.45
-1.60%
1,375
0.30
Jun 30, 2025
506.00
506.95
498.05
499.45
499.45
-0.92%
901
0.20
Jun 27, 2025
508.20
513.85
501.00
504.10
504.10
-0.11%
1,566
0.34
Jun 26, 2025
504.10
513.95
504.10
504.65
504.65
-1.22%
366
0.08
Jun 25, 2025
502.45
512.05
502.45
510.90
510.90
+2.10%
448
0.09
Jun 24, 2025
509.45
509.45
499.90
500.40
500.40
+1.28%
1,429
0.28
Jun 23, 2025
489.95
497.85
480.10
494.10
494.10
+0.64%
1,908
0.37
Jun 20, 2025
489.70
497.00
483.00
490.95
490.95
+0.50%
1,635
0.32
Jun 19, 2025
498.55
505.00
482.75
488.50
488.50
-2.17%
1,423
0.27
Jun 18, 2025
516.25
516.25
498.00
499.35
499.35
-1.41%
3,198
0.61
Jun 17, 2025
517.00
523.10
505.15
506.50
506.50
-2.30%
1,310
0.25
Jun 16, 2025
525.60
535.35
515.30
518.40
518.40
-2.29%
3,465
0.65
Jun 13, 2025
526.80
534.85
520.95
530.55
530.55
-1.40%
2,837
0.53
Jun 12, 2025
552.00
552.20
532.75
538.10
538.10
-2.24%
6,437
1.21
Jun 11, 2025
546.80
558.00
541.00
550.45
550.45
+0.67%
3,472
0.65
Jun 10, 2025
549.05
558.00
538.85
546.80
546.80
-0.23%
5,971
1.12
Jun 09, 2025
551.50
564.00
543.00
548.05
548.05
-0.15%
4,032
0.76
Jun 06, 2025
557.00
557.00
543.95
548.85
548.85
-0.09%
4,888
0.90
Jun 05, 2025
568.50
568.50
545.85
549.35
549.35
+0.41%
6,035
1.10
Jun 04, 2025
555.00
555.00
542.10
547.10
547.10
+0.57%
1,052
0.19
Jun 03, 2025
559.95
559.95
540.90
544.00
544.00
-0.05%
1,151
0.21
Jun 02, 2025
549.00
554.10
532.00
544.25
544.25
+2.27%
2,468
0.45
May 30, 2025
538.85
540.40
529.00
532.15
532.15
-1.84%
2,336
0.42
May 29, 2025
548.00
550.25
540.85
542.10
542.10
-0.37%
433
0.08
May 28, 2025
534.15
545.65
531.65
544.10
544.10
+2.43%
3,190
0.56
May 27, 2025
543.00
543.00
530.10
531.20
531.20
-1.18%
2,855
0.50
May 26, 2025
568.00
573.00
535.90
537.55
537.55
-5.04%
11,274
2.00
May 23, 2025
564.00
568.00
560.00
566.10
566.10
+0.10%
919
0.16
May 22, 2025
562.90
569.80
557.95
565.55
565.55
-0.04%
395
0.07
May 21, 2025
561.10
573.15
560.00
565.75
565.75
+0.15%
1,616
0.27
May 20, 2025
573.85
576.05
561.40
564.90
564.90
-1.02%
5,901
1.01
May 19, 2025
550.00
583.65
550.00
570.70
570.70
+0.46%
9,501
1.65
May 16, 2025
565.40
575.90
560.10
568.10
568.10
-0.54%
8,503
1.51
May 15, 2025
570.00
586.35
567.80
571.20
571.20
+0.57%
11,403
2.09
May 14, 2025
564.55
575.00
562.00
567.95
567.95
+1.84%
4,688
0.87
May 13, 2025
567.90
573.15
550.00
557.70
557.70
+0.78%
5,130
0.95
May 12, 2025
542.55
563.00
538.90
553.40
553.40
+5.54%
9,915
1.86
May 09, 2025
499.50
530.65
499.50
524.35
524.35
+0.11%
4,458
0.83
May 08, 2025
523.05
554.35
517.95
523.80
523.80
-3.89%
3,001
0.56
May 07, 2025
525.85
549.95
514.50
545.00
545.00
+0.34%
3,956
0.72
May 06, 2025
562.85
563.90
540.00
543.15
543.15
-3.29%
4,620
0.83
May 05, 2025
543.30
578.30
536.05
561.60
561.60
+3.37%
2,388
0.43
May 02, 2025
549.85
562.95
533.50
543.30
543.30
-1.42%
3,744
0.68
Apr 30, 2025
567.60
571.50
546.35
551.10
551.10
-3.57%
4,545
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis