Price Data Selection & Download
Avadh Sugar & Energy Share Price All Time Records & Statistics (Jul 2017 - Sep 2026)
2192 daily OHLCV records on NSE from July 2017 to Sept. 2026. Review AVADHSUGAR P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1309.40
November 07, 2017
NSE Exchange
Share Price All Time Low
₹88.50
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,835,388
August 04, 2026 • ₹615.05
NSE Exchange
Share Price History Data (Jul 2017 - Sep 2026)
AVADHSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹721.00 | ₹739.60 | ₹708.00 | ₹730.45 | 74,170 |
| 2026-09-17 | ₹729.00 | ₹729.00 | ₹715.00 | ₹721.00 | 55,363 |
| 2026-09-16 | ₹740.00 | ₹740.00 | ₹709.10 | ₹726.20 | 99,568 |
| 2026-09-15 | ₹777.00 | ₹777.00 | ₹724.00 | ₹732.70 | 195,986 |
| 2026-09-11 | ₹788.95 | ₹812.00 | ₹763.30 | ₹769.60 | 185,275 |
| 2026-09-10 | ₹818.50 | ₹829.00 | ₹784.10 | ₹794.45 | 70,563 |
| 2026-09-09 | ₹842.90 | ₹843.00 | ₹805.00 | ₹822.30 | 118,788 |
| 2026-09-08 | ₹839.70 | ₹844.50 | ₹825.00 | ₹836.25 | 59,362 |
| 2026-09-07 | ₹811.00 | ₹858.00 | ₹811.00 | ₹839.70 | 187,551 |
| 2026-09-04 | ₹827.00 | ₹827.00 | ₹801.00 | ₹809.50 | 97,497 |
| 2026-09-03 | ₹814.75 | ₹845.00 | ₹812.05 | ₹831.10 | 152,917 |
| 2026-09-02 | ₹823.00 | ₹845.00 | ₹806.00 | ₹811.70 | 120,202 |
| 2026-09-01 | ₹855.30 | ₹868.00 | ₹805.05 | ₹823.30 | 134,076 |
| 2026-08-31 | ₹821.00 | ₹873.00 | ₹815.55 | ₹855.30 | 346,445 |
| 2026-08-28 | ₹811.00 | ₹838.40 | ₹806.85 | ₹830.05 | 170,865 |
| 2026-08-27 | ₹813.80 | ₹822.25 | ₹790.05 | ₹804.55 | 136,563 |
| 2026-08-26 | ₹802.00 | ₹832.00 | ₹791.05 | ₹813.70 | 206,753 |
| 2026-08-25 | ₹809.00 | ₹829.50 | ₹788.45 | ₹806.15 | 352,766 |
| 2026-08-24 | ₹850.00 | ₹884.80 | ₹801.00 | ₹832.20 | 816,335 |
| 2026-08-21 | ₹790.00 | ₹853.50 | ₹761.35 | ₹834.80 | 1,315,201 |
| 2026-08-20 | ₹740.00 | ₹828.00 | ₹740.00 | ₹814.70 | 2,072,315 |
| 2026-08-19 | ₹711.30 | ₹764.00 | ₹696.15 | ₹743.90 | 856,332 |
| 2026-08-18 | ₹738.00 | ₹740.05 | ₹701.55 | ₹711.30 | 287,536 |
| 2026-08-17 | ₹656.40 | ₹730.05 | ₹656.40 | ₹725.25 | 868,054 |
| 2026-08-14 | ₹637.20 | ₹661.00 | ₹634.00 | ₹653.15 | 118,094 |
| 2026-08-13 | ₹626.95 | ₹666.00 | ₹620.20 | ₹637.20 | 180,143 |
| 2026-08-12 | ₹634.80 | ₹634.80 | ₹620.00 | ₹626.95 | 38,188 |
| 2026-08-11 | ₹635.00 | ₹638.00 | ₹618.00 | ₹634.80 | 80,895 |
| 2026-08-10 | ₹610.00 | ₹665.00 | ₹610.00 | ₹635.10 | 231,853 |
| 2026-08-07 | ₹607.00 | ₹611.00 | ₹596.00 | ₹601.05 | 63,110 |
| 2026-08-06 | ₹600.05 | ₹619.85 | ₹591.45 | ₹602.90 | 100,930 |
| 2026-08-05 | ₹622.00 | ₹635.05 | ₹600.00 | ₹609.25 | 388,484 |
| 2026-08-04 | ₹570.00 | ₹645.90 | ₹570.00 | ₹615.05 | 4,835,388 |
| 2026-08-03 | ₹510.00 | ₹575.00 | ₹510.00 | ₹558.70 | 578,282 |
| 2026-07-31 | ₹511.90 | ₹512.95 | ₹501.10 | ₹504.00 | 14,710 |
| 2026-07-30 | ₹520.80 | ₹520.80 | ₹501.00 | ₹511.90 | 24,035 |
| 2026-07-29 | ₹525.00 | ₹528.35 | ₹515.20 | ₹517.80 | 19,354 |
| 2026-07-28 | ₹536.95 | ₹537.00 | ₹520.00 | ₹527.85 | 21,130 |
| 2026-07-27 | ₹516.00 | ₹547.45 | ₹516.00 | ₹533.75 | 32,832 |
| 2026-07-24 | ₹532.60 | ₹538.00 | ₹515.20 | ₹525.35 | 8,521 |
| 2026-07-23 | ₹545.00 | ₹549.95 | ₹533.00 | ₹534.70 | 9,436 |
| 2026-07-22 | ₹562.00 | ₹562.00 | ₹543.00 | ₹545.00 | 20,576 |
| 2026-07-21 | ₹528.75 | ₹557.95 | ₹528.75 | ₹552.20 | 46,222 |
| 2026-07-20 | ₹534.00 | ₹540.80 | ₹525.00 | ₹531.40 | 19,853 |
| 2026-04-21 | ₹491.00 | ₹494.00 | ₹470.70 | ₹475.30 | 51,388 |
| 2026-04-20 | ₹484.70 | ₹496.70 | ₹470.15 | ₹490.30 | 145,318 |
| 2026-04-17 | ₹473.90 | ₹488.60 | ₹470.85 | ₹478.50 | 76,620 |
| 2026-04-16 | ₹489.00 | ₹489.90 | ₹466.50 | ₹472.95 | 63,966 |
| 2026-04-15 | ₹479.00 | ₹487.75 | ₹475.05 | ₹480.85 | 85,177 |
| 2026-04-13 | ₹472.00 | ₹481.00 | ₹469.05 | ₹473.35 | 97,183 |
| 2026-04-10 | ₹470.95 | ₹482.25 | ₹464.05 | ₹467.95 | 100,424 |
| 2026-04-09 | ₹484.80 | ₹492.10 | ₹467.20 | ₹470.95 | 81,640 |
| 2026-04-08 | ₹495.35 | ₹495.40 | ₹470.55 | ₹478.25 | 210,192 |
| 2026-04-07 | ₹498.10 | ₹513.50 | ₹490.00 | ₹492.00 | 134,608 |
| 2026-04-06 | ₹474.00 | ₹504.00 | ₹469.00 | ₹500.65 | 236,090 |
| 2026-04-02 | ₹464.00 | ₹474.40 | ₹460.00 | ₹468.20 | 92,898 |
| 2026-04-01 | ₹474.95 | ₹492.25 | ₹461.05 | ₹469.95 | 175,941 |
| 2026-03-30 | ₹453.10 | ₹474.00 | ₹447.45 | ₹469.40 | 313,397 |
| 2026-03-27 | ₹456.10 | ₹487.10 | ₹449.10 | ₹453.10 | 455,796 |
| 2026-03-25 | ₹445.00 | ₹461.25 | ₹441.00 | ₹453.80 | 172,049 |
| 2026-03-24 | ₹439.15 | ₹448.20 | ₹425.55 | ₹439.60 | 105,350 |
| 2026-03-23 | ₹450.00 | ₹460.20 | ₹429.25 | ₹434.95 | 189,993 |
| 2026-03-20 | ₹435.05 | ₹461.85 | ₹432.05 | ₹456.10 | 260,726 |
| 2026-03-19 | ₹415.00 | ₹439.75 | ₹409.30 | ₹426.10 | 134,204 |
| 2026-03-18 | ₹404.95 | ₹423.70 | ₹404.70 | ₹417.45 | 84,048 |
| 2026-03-17 | ₹414.00 | ₹433.15 | ₹398.20 | ₹401.75 | 178,962 |
| 2026-03-16 | ₹406.35 | ₹413.40 | ₹389.00 | ₹410.90 | 158,056 |
| 2026-03-13 | ₹426.45 | ₹446.00 | ₹400.00 | ₹404.15 | 155,113 |
| 2026-03-12 | ₹439.70 | ₹455.00 | ₹416.35 | ₹426.05 | 163,276 |
| 2026-03-11 | ₹422.30 | ₹449.00 | ₹420.00 | ₹438.60 | 175,924 |
| 2026-03-10 | ₹407.00 | ₹427.95 | ₹394.00 | ₹422.30 | 148,634 |
| 2026-03-09 | ₹376.80 | ₹410.00 | ₹363.60 | ₹399.95 | 276,139 |
| 2026-03-06 | ₹405.00 | ₹407.50 | ₹376.50 | ₹384.20 | 115,374 |
| 2026-03-05 | ₹410.30 | ₹418.00 | ₹390.65 | ₹408.20 | 261,561 |
| 2026-03-04 | ₹384.00 | ₹435.60 | ₹370.05 | ₹410.40 | 1,686,945 |
| 2026-03-02 | ₹370.00 | ₹389.90 | ₹360.65 | ₹386.80 | 279,663 |
| 2026-02-27 | ₹336.00 | ₹382.30 | ₹330.50 | ₹372.75 | 783,512 |
| 2026-02-26 | ₹320.90 | ₹334.70 | ₹320.55 | ₹333.20 | 73,176 |
| 2026-02-25 | ₹325.70 | ₹327.90 | ₹321.00 | ₹323.80 | 13,326 |
| 2026-02-24 | ₹327.60 | ₹327.60 | ₹322.05 | ₹323.95 | 12,090 |
| 2026-02-23 | ₹328.35 | ₹330.45 | ₹322.55 | ₹327.60 | 14,822 |
| 2026-02-20 | ₹326.00 | ₹328.00 | ₹322.30 | ₹324.15 | 15,928 |
| 2026-02-19 | ₹333.50 | ₹337.75 | ₹321.85 | ₹324.95 | 42,311 |
| 2026-02-18 | ₹340.45 | ₹340.90 | ₹333.25 | ₹335.50 | 26,158 |
| 2026-02-17 | ₹337.00 | ₹348.95 | ₹330.00 | ₹340.30 | 24,894 |
| 2026-02-16 | ₹345.90 | ₹349.55 | ₹336.00 | ₹339.40 | 29,195 |
| 2026-02-13 | ₹344.20 | ₹347.50 | ₹336.00 | ₹341.90 | 27,880 |
| 2026-02-12 | ₹355.00 | ₹355.00 | ₹342.85 | ₹344.45 | 35,068 |
| 2026-02-11 | ₹349.00 | ₹363.25 | ₹347.50 | ₹349.95 | 24,203 |
| 2026-02-10 | ₹345.25 | ₹354.75 | ₹345.25 | ₹352.20 | 63,356 |
| 2026-02-09 | ₹345.00 | ₹351.00 | ₹341.00 | ₹346.15 | 33,443 |
| 2026-02-06 | ₹341.95 | ₹344.10 | ₹333.40 | ₹342.70 | 38,620 |
| 2026-02-05 | ₹361.05 | ₹389.95 | ₹337.00 | ₹341.95 | 214,149 |
| 2026-02-04 | ₹350.40 | ₹359.60 | ₹345.45 | ₹357.50 | 31,027 |
| 2026-02-03 | ₹345.00 | ₹350.55 | ₹340.10 | ₹348.60 | 59,293 |
| 2026-02-02 | ₹333.20 | ₹338.00 | ₹330.10 | ₹335.65 | 34,935 |
| 2026-02-01 | ₹333.40 | ₹343.10 | ₹329.00 | ₹336.25 | 55,756 |
| 2026-01-30 | ₹323.90 | ₹333.80 | ₹321.25 | ₹331.70 | 65,307 |
| 2026-01-29 | ₹331.05 | ₹331.05 | ₹321.00 | ₹322.35 | 32,098 |
| 2026-01-28 | ₹328.10 | ₹333.40 | ₹326.25 | ₹332.00 | 24,021 |
| 2026-01-27 | ₹322.90 | ₹330.00 | ₹317.35 | ₹326.35 | 24,087 |
| 2026-01-23 | ₹328.00 | ₹329.45 | ₹325.05 | ₹325.85 | 26,377 |
| 2026-01-22 | ₹315.00 | ₹329.00 | ₹315.00 | ₹326.25 | 65,795 |
| 2026-01-21 | ₹311.25 | ₹315.65 | ₹306.05 | ₹312.35 | 41,949 |
| 2026-01-20 | ₹321.50 | ₹322.55 | ₹310.00 | ₹311.25 | 28,527 |
| 2026-01-19 | ₹328.90 | ₹333.70 | ₹321.00 | ₹322.70 | 29,167 |
| 2026-01-16 | ₹333.80 | ₹334.95 | ₹325.00 | ₹325.85 | 41,991 |
| 2026-01-14 | ₹333.50 | ₹334.45 | ₹327.10 | ₹332.10 | 31,697 |
| 2026-01-13 | ₹340.00 | ₹340.95 | ₹330.00 | ₹331.75 | 53,393 |
| 2026-01-12 | ₹351.00 | ₹351.05 | ₹336.15 | ₹341.30 | 39,950 |
| 2026-01-09 | ₹360.30 | ₹360.30 | ₹347.70 | ₹349.90 | 18,953 |
| 2026-01-08 | ₹369.90 | ₹369.90 | ₹357.05 | ₹358.45 | 13,549 |
| 2026-01-07 | ₹368.95 | ₹369.05 | ₹365.00 | ₹368.00 | 8,473 |
| 2026-01-06 | ₹375.00 | ₹378.05 | ₹365.05 | ₹367.10 | 32,105 |
| 2026-01-05 | ₹370.20 | ₹374.90 | ₹369.35 | ₹372.50 | 14,955 |
| 2026-01-02 | ₹368.30 | ₹375.00 | ₹366.05 | ₹373.60 | 13,511 |
| 2026-01-01 | ₹370.65 | ₹370.65 | ₹365.00 | ₹366.40 | 14,861 |
Avadh Sugar & Energy Share Price Performance Analysis (Jul 2017 - Sep 2026)
AVADHSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+99.36%
₹366.40 → ₹730.45
Year to Date
Price Volatility
34.22%
High Volatility
Year to Date
Average Daily Volume
213,274
Year to Date Average
NSE Exchange
Avadh Sugar & Energy Share Price History – Frequently Asked Questions
Common questions about AVADHSUGAR historical data and records. Analyse Avadh Sugar & Energy ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Avadh Sugar & Energy (AVADHSUGAR)?
The all-time high share price of Avadh Sugar & Energy was ₹1309.4 recorded on November 07, 2017 on the NSE exchange.
What is the all-time low share price of Avadh Sugar & Energy (AVADHSUGAR)?
The all-time low share price of Avadh Sugar & Energy was ₹88.5 recorded on March 25, 2020 on the NSE exchange.
How can I download AVADHSUGAR historical share price data?
You can download Avadh Sugar & Energy 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 AVADHSUGAR shares?
The highest trading volume day for Avadh Sugar & Energy was 4,835,388 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹615.05.