Price Data Selection & Download
Andhra Sugars Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Andhra Sugars ownership structure to track promoter, FII and institutional holdings.
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
17,423,821
August 10, 2026 • ₹99.98
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ANDHRSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹93.59 | ₹94.53 | ₹91.75 | ₹94.10 | 257,513 |
| 2026-09-17 | ₹94.05 | ₹94.83 | ₹92.52 | ₹93.59 | 163,448 |
| 2026-09-16 | ₹94.01 | ₹94.33 | ₹91.21 | ₹93.39 | 311,145 |
| 2026-09-15 | ₹97.60 | ₹97.60 | ₹94.00 | ₹94.66 | 366,347 |
| 2026-09-11 | ₹96.50 | ₹97.39 | ₹93.97 | ₹96.38 | 486,239 |
| 2026-09-10 | ₹97.75 | ₹98.50 | ₹96.11 | ₹96.50 | 221,478 |
| 2026-09-09 | ₹99.40 | ₹99.57 | ₹97.10 | ₹97.75 | 311,807 |
| 2026-09-08 | ₹99.99 | ₹100.99 | ₹97.01 | ₹98.79 | 505,786 |
| 2026-09-07 | ₹100.30 | ₹101.89 | ₹98.82 | ₹99.40 | 443,882 |
| 2026-09-04 | ₹102.19 | ₹102.71 | ₹98.75 | ₹99.51 | 477,164 |
| 2026-09-03 | ₹99.99 | ₹102.40 | ₹97.50 | ₹101.29 | 1,156,631 |
| 2026-09-02 | ₹96.87 | ₹99.80 | ₹96.11 | ₹99.20 | 490,982 |
| 2026-09-01 | ₹99.64 | ₹99.90 | ₹96.15 | ₹96.49 | 388,648 |
| 2026-08-31 | ₹98.79 | ₹102.70 | ₹97.52 | ₹99.64 | 1,062,628 |
| 2026-08-28 | ₹96.36 | ₹100.37 | ₹95.84 | ₹98.02 | 610,078 |
| 2026-08-27 | ₹99.00 | ₹99.49 | ₹95.00 | ₹95.45 | 434,209 |
| 2026-08-26 | ₹98.52 | ₹100.59 | ₹96.72 | ₹99.02 | 543,635 |
| 2026-08-25 | ₹99.86 | ₹100.39 | ₹97.50 | ₹97.74 | 489,160 |
| 2026-08-24 | ₹99.77 | ₹102.99 | ₹98.35 | ₹99.28 | 1,421,830 |
| 2026-08-21 | ₹102.61 | ₹102.61 | ₹96.99 | ₹98.84 | 1,333,296 |
| 2026-08-20 | ₹100.52 | ₹104.84 | ₹100.10 | ₹102.74 | 2,286,211 |
| 2026-08-19 | ₹100.46 | ₹103.90 | ₹99.00 | ₹99.53 | 1,268,483 |
| 2026-08-18 | ₹102.59 | ₹103.96 | ₹99.52 | ₹100.46 | 730,940 |
| 2026-08-17 | ₹102.20 | ₹105.59 | ₹100.70 | ₹101.98 | 979,808 |
| 2026-08-14 | ₹100.43 | ₹103.00 | ₹99.65 | ₹101.88 | 601,583 |
| 2026-08-13 | ₹98.50 | ₹103.79 | ₹98.50 | ₹100.43 | 1,016,710 |
| 2026-08-12 | ₹100.49 | ₹100.49 | ₹96.63 | ₹98.10 | 679,444 |
| 2026-08-11 | ₹100.90 | ₹101.48 | ₹98.01 | ₹99.20 | 1,349,407 |
| 2026-08-10 | ₹100.56 | ₹105.57 | ₹95.61 | ₹99.98 | 17,423,821 |
| 2026-08-07 | ₹87.34 | ₹89.70 | ₹86.25 | ₹87.98 | 641,894 |
| 2026-08-06 | ₹86.75 | ₹87.89 | ₹86.37 | ₹87.12 | 127,361 |
| 2026-08-05 | ₹88.46 | ₹88.46 | ₹86.02 | ₹86.74 | 169,268 |
| 2026-08-04 | ₹86.50 | ₹89.00 | ₹85.48 | ₹87.19 | 517,971 |
| 2026-08-03 | ₹82.99 | ₹86.20 | ₹82.95 | ₹85.48 | 398,288 |
| 2026-07-31 | ₹83.23 | ₹83.90 | ₹81.70 | ₹82.13 | 171,871 |
| 2026-07-30 | ₹84.23 | ₹84.27 | ₹82.00 | ₹82.29 | 246,784 |
| 2026-07-29 | ₹84.10 | ₹84.68 | ₹83.17 | ₹83.87 | 129,487 |
| 2026-07-28 | ₹87.97 | ₹87.97 | ₹83.34 | ₹83.69 | 183,205 |
| 2026-07-27 | ₹86.85 | ₹88.80 | ₹86.00 | ₹87.45 | 345,153 |
| 2026-07-24 | ₹83.90 | ₹87.10 | ₹83.51 | ₹86.33 | 301,296 |
| 2026-07-23 | ₹84.00 | ₹87.69 | ₹82.71 | ₹85.42 | 274,946 |
| 2026-07-22 | ₹84.19 | ₹84.86 | ₹82.10 | ₹84.13 | 182,853 |
| 2026-07-21 | ₹82.30 | ₹84.32 | ₹82.05 | ₹84.09 | 210,765 |
| 2026-07-20 | ₹82.76 | ₹83.70 | ₹80.61 | ₹81.89 | 295,994 |
| 2026-07-17 | ₹84.11 | ₹85.95 | ₹82.44 | ₹82.76 | 234,874 |
| 2026-07-16 | ₹85.45 | ₹85.98 | ₹84.31 | ₹84.54 | 78,143 |
| 2026-07-15 | ₹86.80 | ₹87.70 | ₹84.72 | ₹85.17 | 281,365 |
| 2026-07-14 | ₹85.02 | ₹87.89 | ₹85.02 | ₹86.30 | 227,674 |
| 2026-07-13 | ₹83.81 | ₹87.95 | ₹83.81 | ₹85.95 | 360,881 |
| 2026-07-10 | ₹85.66 | ₹86.39 | ₹84.51 | ₹85.17 | 202,999 |
| 2026-07-09 | ₹83.95 | ₹86.20 | ₹83.50 | ₹84.54 | 290,533 |
| 2026-07-08 | ₹87.11 | ₹87.11 | ₹82.32 | ₹83.28 | 598,757 |
| 2026-07-07 | ₹88.30 | ₹90.20 | ₹86.15 | ₹87.11 | 1,432,721 |
| 2026-07-06 | ₹84.26 | ₹91.90 | ₹83.13 | ₹88.29 | 9,163,592 |
| 2026-07-03 | ₹84.15 | ₹84.80 | ₹82.90 | ₹83.65 | 171,692 |
| 2026-07-02 | ₹79.70 | ₹84.43 | ₹79.70 | ₹83.85 | 550,849 |
| 2026-07-01 | ₹78.97 | ₹81.00 | ₹78.40 | ₹79.29 | 305,124 |
| 2026-06-30 | ₹77.99 | ₹82.66 | ₹77.49 | ₹78.34 | 688,956 |
| 2026-06-29 | ₹80.50 | ₹82.09 | ₹75.60 | ₹77.91 | 652,215 |
| 2026-06-25 | ₹82.70 | ₹83.04 | ₹79.60 | ₹80.42 | 290,453 |
| 2026-06-24 | ₹82.90 | ₹84.15 | ₹81.50 | ₹82.24 | 142,266 |
| 2026-06-23 | ₹84.95 | ₹85.25 | ₹82.75 | ₹82.96 | 142,535 |
| 2026-06-22 | ₹84.70 | ₹86.90 | ₹83.70 | ₹84.95 | 315,140 |
| 2026-06-19 | ₹84.52 | ₹86.18 | ₹84.03 | ₹84.42 | 153,405 |
| 2026-06-18 | ₹83.99 | ₹86.00 | ₹83.01 | ₹84.52 | 189,475 |
| 2026-06-17 | ₹83.10 | ₹84.27 | ₹82.66 | ₹83.35 | 199,338 |
| 2026-06-16 | ₹84.22 | ₹85.00 | ₹82.82 | ₹83.40 | 177,657 |
| 2026-06-15 | ₹84.40 | ₹86.06 | ₹83.68 | ₹84.22 | 244,151 |
| 2026-06-12 | ₹84.98 | ₹86.90 | ₹81.17 | ₹82.81 | 457,943 |
| 2026-06-11 | ₹82.00 | ₹84.99 | ₹81.29 | ₹83.40 | 558,455 |
| 2026-06-10 | ₹85.98 | ₹88.30 | ₹80.15 | ₹81.86 | 854,503 |
| 2026-06-09 | ₹77.50 | ₹89.64 | ₹77.50 | ₹85.82 | 1,479,672 |
| 2026-06-08 | ₹78.10 | ₹80.00 | ₹77.01 | ₹77.87 | 181,790 |
| 2026-06-05 | ₹79.45 | ₹80.80 | ₹78.60 | ₹79.27 | 184,367 |
| 2026-06-04 | ₹78.65 | ₹81.35 | ₹78.55 | ₹79.50 | 311,408 |
| 2026-06-03 | ₹77.95 | ₹79.45 | ₹77.51 | ₹79.14 | 216,226 |
| 2026-06-02 | ₹80.10 | ₹80.78 | ₹76.02 | ₹77.97 | 696,891 |
| 2026-06-01 | ₹86.26 | ₹87.00 | ₹79.00 | ₹79.91 | 1,264,108 |
| 2026-05-29 | ₹87.96 | ₹92.00 | ₹86.77 | ₹89.43 | 465,695 |
| 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 - Sep 2026)
ANDHRSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.95%
₹75.92 → ₹94.10
Year to Date
Price Volatility
12.62%
Low Volatility
Year to Date
Average Daily Volume
560,926
Year to Date Average
NSE Exchange
Andhra Sugars Share Price History – Frequently Asked Questions
Common questions about ANDHRSUGAR historical data and records. Review ANDHRSUGAR P/E ratio to evaluate earnings-based valuation against sector peers.
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 17,423,821 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹99.98.