India markets closed

Avadh Sugar & Energy Limited (AVADHSUGAR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
336.30-8.60 (-2.49%)
At close: 3:28PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jun-2021346.50346.50312.05336.30336.3014,789
17-Jun-2021341.05354.00341.00344.90344.9011,108
16-Jun-2021------
15-Jun-2021359.25363.00352.10355.40355.409,360
14-Jun-2021352.45364.00328.85352.60352.6020,532
11-Jun-2021367.05367.05350.00353.00353.0024,966
10-Jun-2021370.00378.55362.15364.85364.8521,372
09-Jun-2021380.00392.30355.00366.95366.9579,081
08-Jun-2021371.00394.50356.00377.40377.401,11,778
07-Jun-2021317.00373.10317.00369.00369.001,34,708
04-Jun-2021311.65314.90304.70310.95310.955,909
03-Jun-2021310.00321.25305.10309.45309.4519,361
02-Jun-2021314.50317.40304.05306.20306.2014,972
01-Jun-2021315.00317.90303.00311.75311.7529,586
31-May-2021297.00317.55297.00311.30311.3023,483
28-May-2021302.70305.10295.05296.60296.605,524
27-May-2021304.00304.05297.95300.15300.157,997
26-May-2021313.70313.70302.95304.35304.356,914
25-May-2021302.20314.50300.95304.35304.3511,757
24-May-2021294.05306.55291.85300.25300.2519,240
21-May-2021310.95310.95300.00302.15302.159,682
20-May-2021313.35319.45310.30311.50311.508,829
19-May-2021321.10331.80316.00320.95320.9511,726
18-May-2021337.90337.90314.75319.50319.5015,284
17-May-2021308.15332.45308.15329.15329.1543,160
14-May-2021325.00330.90293.60305.90305.9025,085
12-May-2021336.85340.00311.60315.95315.9533,663
11-May-2021336.00345.10328.50334.55334.5519,078
10-May-2021315.00340.00312.00337.45337.4550,354
07-May-2021307.00318.60306.80310.05310.0531,874
06-May-2021306.70308.20291.00302.55302.5525,820
05-May-2021302.05318.50295.60307.00307.0049,991
04-May-2021337.50345.00302.45302.45302.4592,973
03-May-2021283.00339.15283.00336.05336.052,37,941
30-Apr-2021258.60298.40256.25282.65282.651,07,945
29-Apr-2021256.00269.20246.40265.00265.0025,187
28-Apr-2021235.00267.00235.00251.10251.1079,767
27-Apr-2021226.05235.00225.40234.15234.157,721
26-Apr-2021227.60235.80226.00228.45228.4546,172
23-Apr-2021214.05231.80214.05227.40227.4035,108
22-Apr-2021202.40218.00202.40213.90213.9023,949
20-Apr-2021202.00207.45198.90200.65200.6517,232
19-Apr-2021201.00203.00188.00197.60197.6012,858
16-Apr-2021206.65215.00198.00206.95206.9541,329
15-Apr-2021191.10206.00189.90202.75202.7519,864
13-Apr-2021186.40195.65186.00191.90191.905,040
12-Apr-2021200.00200.80182.00184.65184.6512,757
09-Apr-2021200.25210.00200.10204.75204.7515,058
08-Apr-2021184.95204.95184.90197.95197.9513,977
07-Apr-2021214.00214.00179.00182.10182.105,352
06-Apr-2021178.85182.00178.55180.45180.453,371
05-Apr-2021189.95189.95175.00179.35179.356,432
01-Apr-2021188.40192.95187.30188.65188.653,932
31-Mar-2021186.90188.80183.60184.70184.704,622
30-Mar-2021176.00189.00176.00187.00187.005,936
26-Mar-2021187.55187.60181.00183.20183.205,515
25-Mar-2021189.05194.20182.55184.85184.8517,716
24-Mar-2021192.55196.65186.90189.05189.055,330
23-Mar-2021194.90196.45192.45192.75192.751,793
22-Mar-2021189.75193.00188.80190.55190.553,740
19-Mar-2021190.10194.20184.85192.25192.256,803
18-Mar-2021196.55201.55190.45192.80192.8030,349
17-Mar-2021195.75200.35191.80194.35194.3512,770
16-Mar-2021205.00205.00193.70195.25195.255,164
15-Mar-2021205.00205.00199.25201.25201.255,573
12-Mar-2021207.40211.30202.80205.45205.4516,993
10-Mar-2021211.00211.00203.10207.60207.608,274
09-Mar-2021208.00217.50207.45211.10211.1017,781
08-Mar-2021211.75216.00207.00212.15212.1516,634
05-Mar-2021214.00223.35207.50209.45209.4527,123
04-Mar-2021205.00217.00204.90212.25212.2535,033
03-Mar-2021200.00211.35198.05208.45208.4527,055
02-Mar-2021196.45203.95194.80199.75199.7534,672
01-Mar-2021195.50199.00191.00195.20195.207,049
26-Feb-2021189.30202.10188.25193.65193.6512,950
25-Feb-2021196.00196.90191.10193.60193.605,526
24-Feb-2021196.10201.70193.40193.40193.4012,814
23-Feb-2021188.85198.20187.05194.40194.4019,343
22-Feb-2021189.30189.50181.90183.75183.753,368
19-Feb-2021196.00198.50185.00187.55187.5516,177
18-Feb-2021194.50199.45191.25196.10196.108,372
17-Feb-2021179.50193.60178.00191.05191.0514,453
16-Feb-2021185.00185.00177.55180.50180.503,418
15-Feb-2021183.35184.75180.10181.05181.052,875
12-Feb-2021185.00186.50182.25182.90182.902,040
11-Feb-2021172.70189.50172.70182.60182.6010,043
10-Feb-2021189.00190.60181.90185.80185.8011,488
09-Feb-2021193.45193.45188.00188.55188.553,208
08-Feb-2021197.50198.65191.70193.80193.804,679
05-Feb-2021196.60197.90194.65195.60195.602,884
04-Feb-2021197.60200.75195.00196.10196.105,758
03-Feb-2021203.25203.25194.50196.45196.455,452
02-Feb-2021204.25205.05198.30199.00199.004,407
01-Feb-2021193.75200.50190.90200.25200.251,782
29-Jan-2021195.35199.75191.95193.10193.102,481
28-Jan-2021195.35198.00193.65194.40194.401,349
27-Jan-2021197.15199.75196.90197.10197.10763
25-Jan-2021203.05205.00197.40199.05199.051,932
22-Jan-2021211.45212.00205.20205.80205.801,080
21-Jan-2021212.95216.55210.85211.55211.554,233
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...