Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avadh Sugar & Energy Limited (AVADHSUGAR.NS)

NSE - NSE Real Time Price. Currency in INR
467.20-8.70 (-1.83%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023479.40481.40461.00466.90466.9025,932
Feb 02, 2023476.05487.95470.00475.90475.9022,074
Feb 01, 2023495.20501.90469.15478.30478.3040,225
Jan 31, 2023479.00495.00472.00490.65490.6531,169
Jan 30, 2023471.00484.70468.00472.50472.5028,523
Jan 27, 2023488.00494.00471.80480.10480.1039,451
Jan 25, 2023493.90494.00481.80485.20485.2028,728
Jan 24, 2023498.30501.00491.10492.30492.3026,098
Jan 23, 2023502.70503.95495.10496.45496.4522,275
Jan 20, 2023507.75509.35498.00499.65499.6527,658
Jan 19, 2023506.80510.25504.00505.35505.3524,622
Jan 18, 2023506.90517.90504.55510.20510.2068,969
Jan 17, 2023506.45510.60500.00505.10505.1032,539
Jan 16, 2023507.50512.00503.00505.00505.0024,977
Jan 13, 2023510.20514.00503.30506.60506.6047,094
Jan 12, 2023519.00519.00506.25508.00508.0029,907
Jan 11, 2023506.90522.40506.75515.40515.4074,229
Jan 10, 2023510.60515.45502.00503.90503.9049,082
Jan 09, 2023513.40519.50508.25511.75511.7544,753
Jan 06, 2023522.90524.10505.20509.90509.9084,079
Jan 05, 2023528.80531.95516.70520.35520.3552,156
Jan 04, 2023547.00551.35521.55525.20525.2099,592
Jan 03, 2023554.70563.70545.45549.60549.6078,237
Jan 02, 2023552.30559.00543.00552.00552.0061,329
Dec 30, 2022549.45559.00530.50548.25548.2589,833
Dec 29, 2022532.00568.00527.05545.45545.45212,449
Dec 28, 2022533.00539.50527.00535.15535.1576,872
Dec 27, 2022532.95562.00525.00536.60536.60336,944
Dec 26, 2022491.00524.75491.00519.65519.6561,076
Dec 23, 2022530.00534.55489.65498.20498.20117,646
Dec 22, 2022557.70563.45530.55538.20538.20124,314
Dec 21, 2022591.20602.05550.00555.00555.00208,462
Dec 20, 2022590.00592.00567.00586.35586.35252,004
Dec 19, 2022552.85618.45552.85586.30586.301,084,600
Dec 16, 2022517.00558.00517.00544.55544.55412,383
Dec 15, 2022524.70534.60516.05519.15519.1533,668
Dec 14, 2022516.00528.00515.00521.45521.4535,975
Dec 13, 2022517.40526.10513.05514.25514.2532,517
Dec 12, 2022516.95519.85508.10517.40517.4038,939
Dec 09, 2022530.70536.05513.90516.95516.9554,593
Dec 08, 2022537.00540.60528.00530.15530.1540,446
Dec 07, 2022548.00549.95534.35539.05539.0559,989
Dec 06, 2022525.00554.40525.00548.00548.00329,569
Dec 05, 2022521.20530.40520.00522.15522.1581,065
Dec 02, 2022502.25527.45502.20519.20519.20145,685
Dec 01, 2022508.45515.00503.15505.25505.2536,440
Nov 30, 2022511.95514.45501.50504.45504.4534,838
Nov 29, 2022510.35517.95508.00509.65509.6550,010
Nov 28, 2022502.00521.10502.00508.80508.8071,107
Nov 25, 2022503.55510.95498.75508.45508.4533,944
Nov 24, 2022497.00514.65497.00503.00503.0072,393
Nov 23, 2022490.00497.80488.00489.95489.9513,781
Nov 22, 2022495.90499.80490.05491.25491.2518,484
Nov 21, 2022499.90505.00493.35495.55495.5520,957
Nov 18, 2022502.90504.50494.20498.40498.4021,612
Nov 17, 2022505.00510.00499.25501.15501.1541,656
Nov 16, 2022495.25514.40491.25502.35502.35147,067
Nov 15, 2022483.00496.80483.00492.80492.8056,295
Nov 14, 2022473.30488.20473.05483.30483.3034,316
Nov 11, 2022479.95481.95467.55470.60470.6030,982
Nov 10, 2022477.50485.95473.00474.30474.3036,270
Nov 09, 2022480.00497.10475.00477.95477.9545,670
Nov 07, 2022496.65509.25473.25483.60483.60154,906
Nov 04, 2022504.50507.50491.10496.65496.6534,546
Nov 03, 2022502.00508.20497.50502.55502.5525,803
Nov 02, 2022496.05509.50496.05503.65503.6544,423
Nov 01, 2022479.35500.00475.95494.55494.5556,470
Oct 31, 2022485.00488.30473.00476.75476.7547,769
Oct 28, 2022493.00496.40476.55485.00485.0045,303
Oct 27, 2022492.70498.00488.05491.80491.8021,125
Oct 25, 2022496.75496.75486.20487.65487.6523,605
Oct 24, 2022497.00498.00479.80495.20495.2016,105
Oct 21, 2022504.20512.15490.15493.10493.1043,614
Oct 20, 2022500.00507.00498.00502.20502.2017,480
Oct 19, 2022505.05507.25500.00500.75500.7520,071
Oct 18, 2022509.85512.00499.05504.60504.6026,060
Oct 17, 2022508.00513.40502.60505.80505.8024,931
Oct 14, 2022521.00526.15507.00509.55509.5532,463
Oct 13, 2022526.15528.40511.55514.30514.3040,191
Oct 12, 2022530.40536.15519.65524.60524.6076,217
Oct 11, 2022525.85549.00521.60525.25525.25203,985
Oct 10, 2022530.00534.85520.05522.75522.7559,240
Oct 07, 2022515.00537.80511.60535.15535.15124,989
Oct 06, 2022499.90517.80497.50511.70511.7074,839
Oct 04, 2022491.00499.05491.00493.60493.6029,887
Oct 03, 2022502.90502.90481.00485.75485.7550,126
Sep 30, 2022501.50510.85495.60499.95499.9549,117
Sep 29, 2022502.00511.00495.95499.00499.0028,002
Sep 28, 2022500.00511.00493.10497.75497.7575,130
Sep 27, 2022505.00514.00502.40508.30508.3044,463
Sep 26, 2022525.65525.65496.15500.00500.0075,584
Sep 23, 2022542.95543.35521.00525.70525.7068,109
Sep 22, 2022540.75548.50529.30540.55540.55101,354
Sep 21, 2022553.40567.50538.60542.60542.60170,548
Sep 20, 2022533.65564.45531.40551.80551.80192,783
Sep 19, 2022525.90539.50517.10529.50529.50108,332
Sep 16, 2022537.00545.65520.60523.40523.4059,352
Sep 15, 2022549.10557.00537.60539.75539.7569,574
Sep 14, 2022530.00550.00530.00546.20546.2080,464
Sep 13, 2022545.95547.65535.00537.05537.0573,639
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement