Want to see IN:AVADHSUGAR full AI Analyst Report?
Avadh Sugar & Energy Ltd. (AVADHSUGAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 856.90 | 856.90 | 801.50 | 805.35 | 805.35 | -6.39% | 3,547 | 0.21 |
| Oct 29, 2026 | 824.05 | 874.30 | 821.00 | 860.30 | 860.30 | +4.29% | 5,119 | 0.30 |
| Oct 28, 2026 | 806.30 | 851.15 | 793.75 | 824.95 | 824.95 | +1.28% | 3,802 | 0.22 |
| Oct 27, 2026 | 799.10 | 828.15 | 799.10 | 814.50 | 814.50 | +0.08% | 3,181 | 0.19 |
| Oct 26, 2026 | 864.20 | 864.20 | 803.00 | 813.85 | 813.85 | -5.47% | 6,633 | 0.39 |
| Oct 23, 2026 | 850.05 | 880.00 | 840.80 | 860.95 | 860.95 | -0.09% | 5,177 | 0.30 |
| Oct 22, 2026 | 935.00 | 952.00 | 852.10 | 861.70 | 861.70 | -8.96% | 8,951 | 0.53 |
| Oct 21, 2026 | 978.00 | 981.80 | 937.00 | 946.55 | 946.55 | -4.02% | 6,126 | 0.36 |
| Oct 20, 2026 | 986.15 | 1,005.00 | 943.70 | 986.15 | 986.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,005.00 | 1,005.00 | 943.70 | 986.15 | 986.15 | -0.71% | 9,420 | 0.56 |
| Oct 16, 2026 | 973.95 | 1,013.20 | 973.95 | 993.20 | 993.20 | +2.68% | 8,313 | 0.50 |
| Oct 15, 2026 | 1,004.95 | 1,005.00 | 958.30 | 967.25 | 967.25 | -2.53% | 16,106 | 0.98 |
| Oct 14, 2026 | 1,010.00 | 1,022.15 | 988.05 | 992.40 | 992.40 | -0.48% | 9,107 | 0.56 |
| Oct 13, 2026 | 985.00 | 1,005.00 | 978.00 | 997.15 | 997.15 | +0.85% | 6,933 | 0.43 |
| Oct 12, 2026 | 969.75 | 997.80 | 949.00 | 988.70 | 988.70 | +5.01% | 11,481 | 0.72 |
| Oct 09, 2026 | 950.00 | 963.40 | 925.00 | 941.50 | 941.50 | +0.78% | 4,455 | 0.28 |
| Oct 08, 2026 | 950.05 | 978.00 | 916.55 | 934.20 | 934.20 | -0.20% | 20,669 | 1.32 |
| Oct 07, 2026 | 880.95 | 947.00 | 880.00 | 936.05 | 936.05 | +7.27% | 28,472 | 1.87 |
| Oct 06, 2026 | 866.10 | 903.05 | 855.30 | 872.60 | 872.60 | +3.44% | 34,775 | 2.37 |
| Oct 05, 2026 | 740.05 | 843.95 | 740.05 | 843.60 | 843.60 | +9.95% | 18,902 | 1.31 |
| Oct 02, 2026 | 767.25 | 798.55 | 747.55 | 767.25 | 767.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 790.60 | 798.55 | 747.55 | 767.25 | 767.25 | -4.22% | 9,581 | 0.67 |
| Sep 30, 2026 | 790.40 | 816.95 | 789.30 | 801.05 | 801.05 | +0.82% | 5,410 | 0.38 |
| Sep 29, 2026 | 798.30 | 811.50 | 789.85 | 794.50 | 794.50 | -0.97% | 3,105 | 0.22 |
| Sep 28, 2026 | 825.00 | 833.75 | 799.60 | 802.25 | 802.25 | +0.55% | 17,957 | 1.28 |
| Sep 25, 2026 | 718.00 | 797.90 | 718.00 | 797.90 | 797.90 | +9.99% | 22,085 | 1.62 |
| Sep 24, 2026 | 729.75 | 736.00 | 720.35 | 725.40 | 725.40 | -0.81% | 2,617 | 0.19 |
| Sep 23, 2026 | 732.40 | 750.00 | 724.95 | 731.30 | 731.30 | -0.23% | 3,847 | 0.28 |
| Sep 22, 2026 | 735.00 | 745.00 | 727.80 | 732.95 | 732.95 | -0.03% | 2,535 | 0.19 |
| Sep 21, 2026 | 730.00 | 742.75 | 712.85 | 733.20 | 733.20 | +0.25% | 3,490 | 0.26 |
| Sep 18, 2026 | 728.05 | 734.40 | 708.90 | 731.40 | 731.40 | +1.71% | 2,430 | 0.18 |
| Sep 17, 2026 | 726.05 | 728.05 | 715.95 | 719.10 | 719.10 | -0.87% | 2,018 | 0.15 |
| Sep 16, 2026 | 747.20 | 747.20 | 709.25 | 725.40 | 725.40 | -0.98% | 5,756 | 0.43 |
| Sep 15, 2026 | 783.50 | 783.50 | 728.45 | 732.55 | 732.55 | -5.10% | 10,251 | 0.78 |
| Sep 14, 2026 | 771.95 | 811.00 | 763.75 | 771.95 | 771.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 793.95 | 811.00 | 763.75 | 771.95 | 771.95 | -2.80% | 7,722 | 0.59 |
| Sep 10, 2026 | 817.50 | 826.00 | 783.05 | 794.15 | 794.15 | -3.35% | 4,997 | 0.38 |
| Sep 09, 2026 | 837.05 | 838.15 | 805.00 | 821.70 | 821.70 | -1.85% | 3,614 | 0.28 |
| Sep 08, 2026 | 840.75 | 840.75 | 825.10 | 837.20 | 837.20 | -0.42% | 1,444 | 0.11 |
| Sep 07, 2026 | 810.05 | 855.00 | 810.05 | 840.75 | 840.75 | +3.84% | 11,526 | 0.91 |
| Sep 04, 2026 | 800.05 | 826.90 | 800.05 | 809.65 | 809.65 | -2.45% | 5,854 | 0.46 |
| Sep 03, 2026 | 812.80 | 843.20 | 812.75 | 829.95 | 829.95 | +2.12% | 6,637 | 0.53 |
| Sep 02, 2026 | 823.00 | 848.05 | 810.00 | 812.70 | 812.70 | -1.22% | 3,550 | 0.28 |
| Sep 01, 2026 | 850.35 | 859.05 | 808.00 | 822.75 | 822.75 | -3.87% | 4,168 | 0.33 |
| Aug 31, 2026 | 813.00 | 870.75 | 813.00 | 855.85 | 855.85 | +3.05% | 15,111 | 1.23 |
| Aug 28, 2026 | 805.00 | 835.60 | 805.00 | 830.55 | 830.55 | +3.28% | 3,204 | 0.26 |
| Aug 27, 2026 | 818.90 | 821.80 | 790.00 | 804.15 | 804.15 | -1.03% | 10,384 | 0.86 |
| Aug 26, 2026 | 820.00 | 830.00 | 800.00 | 812.55 | 812.55 | +0.86% | 12,363 | 1.04 |
| Aug 25, 2026 | 809.95 | 828.40 | 791.30 | 805.65 | 805.65 | -1.72% | 12,258 | 1.05 |
| Aug 24, 2026 | 852.80 | 885.00 | 790.70 | 819.75 | 819.75 | -1.73% | 50,833 | 4.67 |
