Price Data Selection & Download
Andhra Sugars Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Andhra Sugars intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹177.60
April 22, 2022
NSE Exchange
Share Price All Time Low
₹4.20
April 02, 2003
NSE Exchange
Highest Volume Trading Day
14,913,900
June 16, 2016 • ₹46.15
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ANDHRSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹87.39 | ₹88.85 | ₹86.55 | ₹87.00 | 221,291 |
| 2026-05-26 | ₹86.86 | ₹89.04 | ₹86.23 | ₹86.85 | 135,612 |
| 2026-05-25 | ₹88.88 | ₹89.94 | ₹86.41 | ₹86.84 | 318,847 |
| 2026-05-22 | ₹89.35 | ₹90.39 | ₹87.46 | ₹88.62 | 323,412 |
| 2026-05-21 | ₹91.01 | ₹91.78 | ₹88.10 | ₹89.30 | 186,823 |
| 2026-05-20 | ₹90.05 | ₹92.29 | ₹89.41 | ₹90.73 | 215,123 |
| 2026-05-19 | ₹88.20 | ₹91.54 | ₹88.20 | ₹90.82 | 297,663 |
| 2026-05-18 | ₹90.00 | ₹90.64 | ₹86.56 | ₹87.74 | 339,287 |
| 2026-05-15 | ₹90.78 | ₹93.84 | ₹89.33 | ₹90.66 | 675,803 |
| 2026-05-14 | ₹95.00 | ₹96.43 | ₹88.50 | ₹89.79 | 898,537 |
| 2026-05-13 | ₹92.65 | ₹97.25 | ₹92.65 | ₹94.92 | 346,979 |
| 2026-05-12 | ₹99.68 | ₹100.05 | ₹92.99 | ₹93.43 | 551,397 |
| 2026-05-11 | ₹99.60 | ₹100.80 | ₹97.70 | ₹99.50 | 277,069 |
| 2026-05-08 | ₹101.80 | ₹103.05 | ₹99.40 | ₹100.07 | 296,090 |
| 2026-05-07 | ₹104.99 | ₹106.88 | ₹98.65 | ₹102.31 | 759,584 |
| 2026-05-06 | ₹101.70 | ₹107.23 | ₹100.50 | ₹103.95 | 885,687 |
| 2026-05-05 | ₹102.27 | ₹104.00 | ₹99.12 | ₹100.22 | 522,386 |
| 2026-05-04 | ₹97.80 | ₹103.00 | ₹97.40 | ₹102.40 | 652,791 |
| 2026-04-30 | ₹101.98 | ₹103.38 | ₹97.00 | ₹97.67 | 1,182,442 |
| 2026-04-29 | ₹99.58 | ₹104.85 | ₹98.58 | ₹101.17 | 1,562,149 |
| 2026-04-28 | ₹99.06 | ₹99.26 | ₹96.73 | ₹98.07 | 367,821 |
| 2026-04-27 | ₹99.70 | ₹103.04 | ₹96.93 | ₹98.96 | 1,366,620 |
| 2026-04-24 | ₹93.00 | ₹97.92 | ₹93.00 | ₹94.58 | 974,590 |
| 2026-04-23 | ₹93.36 | ₹96.00 | ₹92.20 | ₹92.61 | 594,177 |
| 2026-04-22 | ₹89.30 | ₹95.50 | ₹89.15 | ₹93.44 | 825,790 |
| 2026-04-21 | ₹90.05 | ₹92.70 | ₹87.00 | ₹89.87 | 769,566 |
| 2026-04-20 | ₹87.01 | ₹90.84 | ₹84.57 | ₹89.77 | 738,688 |
| 2026-04-17 | ₹86.80 | ₹87.74 | ₹85.08 | ₹86.90 | 379,809 |
| 2026-04-16 | ₹87.90 | ₹87.90 | ₹83.55 | ₹86.02 | 381,209 |
| 2026-04-15 | ₹85.79 | ₹88.40 | ₹83.90 | ₹86.13 | 937,290 |
| 2026-04-13 | ₹79.50 | ₹85.80 | ₹78.31 | ₹83.86 | 1,342,251 |
| 2026-04-10 | ₹75.00 | ₹84.70 | ₹73.99 | ₹80.42 | 3,008,053 |
| 2026-04-09 | ₹75.00 | ₹75.65 | ₹73.50 | ₹74.61 | 133,384 |
| 2026-04-08 | ₹75.11 | ₹76.09 | ₹74.50 | ₹74.93 | 275,112 |
| 2026-04-07 | ₹73.95 | ₹75.34 | ₹73.40 | ₹74.33 | 125,570 |
| 2026-04-06 | ₹75.10 | ₹75.10 | ₹72.63 | ₹73.95 | 195,152 |
| 2026-04-02 | ₹72.90 | ₹73.85 | ₹71.20 | ₹73.39 | 110,248 |
| 2026-04-01 | ₹73.79 | ₹74.10 | ₹72.35 | ₹73.13 | 171,483 |
| 2026-03-30 | ₹71.75 | ₹74.32 | ₹71.14 | ₹71.46 | 448,553 |
| 2026-03-27 | ₹73.95 | ₹74.18 | ₹70.81 | ₹71.75 | 327,674 |
| 2026-03-25 | ₹70.69 | ₹75.20 | ₹70.69 | ₹74.32 | 595,289 |
| 2026-03-24 | ₹71.00 | ₹72.06 | ₹69.03 | ₹70.69 | 213,017 |
| 2026-03-23 | ₹69.10 | ₹70.50 | ₹67.47 | ₹69.56 | 202,329 |
| 2026-03-20 | ₹68.99 | ₹72.50 | ₹68.60 | ₹70.96 | 434,516 |
| 2026-03-19 | ₹69.80 | ₹70.53 | ₹68.12 | ₹68.63 | 159,550 |
| 2026-03-18 | ₹69.91 | ₹71.16 | ₹69.70 | ₹70.25 | 142,944 |
| 2026-03-17 | ₹69.81 | ₹70.60 | ₹68.91 | ₹69.49 | 112,512 |
| 2026-03-16 | ₹70.98 | ₹71.05 | ₹68.83 | ₹69.74 | 140,347 |
| 2026-03-13 | ₹72.52 | ₹73.71 | ₹69.92 | ₹70.98 | 255,550 |
| 2026-03-12 | ₹73.00 | ₹74.23 | ₹71.87 | ₹72.28 | 237,247 |
| 2026-03-11 | ₹73.36 | ₹74.78 | ₹73.00 | ₹73.79 | 233,728 |
| 2026-03-10 | ₹73.94 | ₹74.99 | ₹72.87 | ₹73.73 | 152,147 |
| 2026-03-09 | ₹74.00 | ₹74.00 | ₹72.10 | ₹73.01 | 201,829 |
| 2026-03-06 | ₹74.01 | ₹75.60 | ₹72.80 | ₹74.61 | 164,728 |
| 2026-03-05 | ₹73.60 | ₹75.25 | ₹73.60 | ₹74.77 | 228,498 |
| 2026-03-04 | ₹73.30 | ₹77.10 | ₹72.00 | ₹73.10 | 754,970 |
| 2026-03-02 | ₹72.10 | ₹73.80 | ₹71.12 | ₹73.32 | 154,691 |
| 2026-02-27 | ₹72.00 | ₹74.70 | ₹72.00 | ₹73.83 | 165,342 |
| 2026-02-26 | ₹72.35 | ₹73.35 | ₹71.66 | ₹72.48 | 84,958 |
| 2026-02-25 | ₹71.81 | ₹72.89 | ₹71.60 | ₹72.32 | 50,059 |
| 2026-02-24 | ₹71.99 | ₹72.48 | ₹70.76 | ₹71.84 | 88,724 |
| 2026-02-23 | ₹71.98 | ₹72.59 | ₹71.40 | ₹71.70 | 56,966 |
| 2026-02-20 | ₹72.00 | ₹72.44 | ₹71.31 | ₹71.98 | 89,004 |
| 2026-02-19 | ₹73.50 | ₹74.49 | ₹72.10 | ₹72.27 | 66,493 |
| 2026-02-18 | ₹73.43 | ₹74.35 | ₹73.15 | ₹73.82 | 85,866 |
| 2026-02-17 | ₹74.16 | ₹74.68 | ₹73.24 | ₹73.84 | 82,927 |
| 2026-02-16 | ₹74.80 | ₹75.43 | ₹73.60 | ₹74.16 | 104,560 |
| 2026-02-13 | ₹74.00 | ₹75.47 | ₹73.23 | ₹74.94 | 153,319 |
| 2026-02-12 | ₹72.10 | ₹76.25 | ₹72.10 | ₹74.89 | 251,260 |
| 2026-02-11 | ₹73.90 | ₹74.00 | ₹72.35 | ₹73.04 | 92,700 |
| 2026-02-10 | ₹74.80 | ₹75.20 | ₹73.32 | ₹73.68 | 114,990 |
| 2026-02-09 | ₹76.48 | ₹76.48 | ₹74.20 | ₹74.79 | 125,988 |
| 2026-02-06 | ₹73.10 | ₹74.48 | ₹73.10 | ₹74.00 | 209,230 |
| 2026-02-05 | ₹72.00 | ₹76.60 | ₹70.89 | ₹72.36 | 653,882 |
| 2026-02-04 | ₹69.30 | ₹71.98 | ₹69.30 | ₹71.67 | 135,706 |
| 2026-02-03 | ₹71.50 | ₹73.70 | ₹69.75 | ₹69.90 | 120,964 |
| 2026-02-02 | ₹68.10 | ₹70.50 | ₹68.10 | ₹69.84 | 61,617 |
| 2026-02-01 | ₹71.00 | ₹71.00 | ₹69.00 | ₹69.28 | 68,050 |
| 2026-01-30 | ₹69.00 | ₹70.64 | ₹68.36 | ₹70.07 | 81,336 |
| 2026-01-29 | ₹70.00 | ₹70.40 | ₹69.00 | ₹69.31 | 76,417 |
| 2026-01-28 | ₹67.50 | ₹70.69 | ₹67.50 | ₹70.06 | 104,620 |
| 2026-01-27 | ₹68.31 | ₹69.95 | ₹66.75 | ₹68.53 | 112,921 |
| 2026-01-23 | ₹69.19 | ₹69.19 | ₹67.25 | ₹67.95 | 110,462 |
| 2026-01-22 | ₹67.35 | ₹69.40 | ₹67.35 | ₹69.19 | 128,912 |
| 2026-01-21 | ₹67.80 | ₹68.80 | ₹66.50 | ₹67.05 | 252,177 |
| 2026-01-20 | ₹71.00 | ₹71.01 | ₹67.94 | ₹68.82 | 111,975 |
| 2026-01-19 | ₹70.70 | ₹71.80 | ₹70.25 | ₹71.19 | 52,136 |
| 2026-01-16 | ₹71.35 | ₹71.90 | ₹70.88 | ₹71.51 | 43,705 |
| 2026-01-14 | ₹70.70 | ₹71.78 | ₹70.70 | ₹71.23 | 49,398 |
| 2026-01-13 | ₹71.14 | ₹72.56 | ₹70.66 | ₹71.22 | 103,752 |
| 2026-01-12 | ₹71.01 | ₹71.79 | ₹70.11 | ₹71.14 | 151,545 |
| 2026-01-09 | ₹72.51 | ₹72.60 | ₹71.52 | ₹72.14 | 89,814 |
| 2026-01-08 | ₹74.30 | ₹74.42 | ₹72.20 | ₹72.30 | 182,197 |
| 2026-01-07 | ₹74.60 | ₹74.61 | ₹73.87 | ₹74.07 | 83,401 |
| 2026-01-06 | ₹74.50 | ₹74.89 | ₹74.06 | ₹74.47 | 100,716 |
| 2026-01-05 | ₹76.40 | ₹76.40 | ₹74.35 | ₹74.75 | 133,434 |
| 2026-01-02 | ₹75.50 | ₹76.25 | ₹75.10 | ₹75.98 | 103,077 |
| 2026-01-01 | ₹75.68 | ₹76.39 | ₹75.21 | ₹75.92 | 68,153 |
Andhra Sugars Share Price Performance Analysis (Jan 2003 - May 2026)
ANDHRSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.59%
₹75.92 → ₹87.00
Year to Date
Price Volatility
13.12%
Low Volatility
Year to Date
Average Daily Volume
341,925
Year to Date Average
NSE Exchange
Andhra Sugars Share Price History – Frequently Asked Questions
Common questions about ANDHRSUGAR historical data and records. Examine ANDHRSUGAR earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Andhra Sugars (ANDHRSUGAR)?
The all-time high share price of Andhra Sugars was ₹177.6 recorded on April 22, 2022 on the NSE exchange.
What is the all-time low share price of Andhra Sugars (ANDHRSUGAR)?
The all-time low share price of Andhra Sugars was ₹4.2 recorded on April 02, 2003 on the NSE exchange.
How can I download ANDHRSUGAR historical share price data?
You can download Andhra Sugars historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANDHRSUGAR shares?
The highest trading volume day for Andhra Sugars was 14,913,900 shares traded on June 16, 2016 on the NSE exchange, with share price at ₹46.15.