Price Data Selection & Download
Avadh Sugar & Energy Share Price All Time Records & Statistics (Jul 2017 - Jul 2026)
2153 daily OHLCV records on NSE from July 2017 to July 2026. Browse AVADHSUGAR annual financials for revenue, profit, balance sheet and cash flow data.
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
3,679,000
June 25, 2021 • ₹452.55
NSE Exchange
Share Price History Data (Jul 2017 - Jul 2026)
AVADHSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
AVADHSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+43.38%
₹366.40 → ₹525.35
Year to Date
Price Volatility
17.03%
Medium Volatility
Year to Date
Average Daily Volume
118,528
Year to Date Average
NSE Exchange
Avadh Sugar & Energy Share Price History – Frequently Asked Questions
Common questions about AVADHSUGAR historical data and records. For live price, key ratios and fundamentals, see AVADHSUGAR share price screener.
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 3,679,000 shares traded on June 25, 2021 on the NSE exchange, with share price at ₹452.55.