Avadh Sugar Energy

AVAD
🏛️ india →
427.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 460.00 464.70 447.75 456.15 0.0M
2021-12-30 471.00 471.30 458.95 460.05 0.0M
2021-12-29 471.95 485.60 465.30 469.55 0.1M
2021-12-28 419.35 474.00 418.40 466.95 0.1M
2021-12-27 424.90 424.90 400.00 416.50 0.0M
2021-12-24 417.20 424.90 404.10 408.60 0.0M
2021-12-23 415.00 421.00 410.75 417.30 0.0M
2021-12-22 410.90 413.80 405.50 408.65 0.0M
2021-12-21 406.30 410.00 403.50 407.50 0.0M
2021-12-20 398.00 409.70 396.00 398.60 0.0M
2021-12-17 427.15 429.05 412.50 413.45 0.0M
2021-12-16 433.25 434.75 416.15 421.90 0.0M
2021-12-15 430.20 444.00 428.00 430.10 0.0M
2021-12-14 432.70 439.80 431.80 435.30 0.0M
2021-12-13 438.10 448.00 434.65 436.30 0.0M
2021-12-10 442.00 445.00 434.00 434.95 0.0M
2021-12-09 425.00 448.50 419.05 442.85 0.0M
2021-12-08 421.30 426.10 419.65 424.80 0.0M
2021-12-07 396.10 421.05 396.10 416.90 0.0M
2021-12-06 408.50 415.85 401.05 401.85 0.0M
2021-12-03 422.10 423.95 407.50 412.55 0.0M
2021-12-02 408.95 421.00 408.05 418.90 0.0M
2021-12-01 400.50 408.85 398.85 403.75 0.0M
2021-11-30 405.50 412.75 397.30 400.50 0.0M
2021-11-29 411.75 414.95 396.00 398.50 0.0M
2021-11-26 429.75 435.60 415.00 418.70 0.0M
2021-11-25 439.35 443.90 434.10 436.90 0.0M
2021-11-24 427.55 453.75 414.40 439.50 0.0M
2021-11-23 411.60 425.60 411.35 420.50 0.0M
2021-11-22 432.80 432.80 410.15 415.25 0.0M
2021-11-18 448.75 452.35 430.10 433.15 0.0M
2021-11-17 452.00 457.10 445.05 448.75 0.0M
2021-11-16 460.00 465.00 450.00 450.95 0.0M
2021-11-15 460.90 461.00 452.65 455.05 0.0M
2021-11-12 456.65 464.00 452.00 454.95 0.0M
2021-11-11 472.90 473.95 447.30 454.55 0.0M
2021-11-10 444.65 479.05 444.60 465.45 0.0M
2021-11-09 445.00 458.00 445.00 448.65 0.0M
2021-11-08 433.85 447.70 431.15 443.40 0.0M
2021-11-04 437.50 439.90 432.05 435.95 0.0M
2021-11-03 447.90 447.90 434.20 437.75 0.0M
2021-11-02 414.85 438.00 414.85 436.65 0.0M
2021-11-01 408.00 415.60 403.05 410.90 0.0M
2021-10-29 409.90 418.40 396.00 399.55 0.0M
2021-10-28 410.00 420.55 406.90 407.90 0.0M
2021-10-27 425.65 429.20 412.55 413.25 0.0M
2021-10-26 415.55 429.25 414.75 426.45 0.0M
2021-10-25 420.70 422.25 404.80 411.00 0.0M
2021-10-22 432.00 438.35 423.00 424.25 0.0M
2021-10-21 436.00 446.55 432.00 433.70 0.0M
2021-10-20 450.05 450.55 434.50 438.50 0.0M
2021-10-19 465.60 476.05 450.00 453.65 0.0M
2021-10-18 466.45 476.00 458.40 466.90 0.0M
2021-10-14 466.60 474.00 461.00 463.65 0.0M
2021-10-13 476.85 482.05 461.60 466.65 0.0M
2021-10-12 472.95 478.90 460.50 471.90 0.0M
2021-10-11 464.45 477.00 455.50 459.55 0.0M
2021-10-08 441.00 477.60 441.00 463.40 0.0M
2021-10-07 461.80 461.80 450.00 452.45 0.0M
2021-10-06 474.95 474.95 446.00 447.50 0.0M
2021-10-05 476.95 479.95 460.05 464.25 0.0M
2021-10-04 448.20 490.00 448.20 476.05 0.1M
2021-10-01 416.60 458.00 416.60 445.90 0.0M
2021-09-30 415.00 434.90 415.00 425.40 0.0M
2021-09-29 411.00 418.00 407.10 413.95 0.0M
2021-09-28 414.45 417.50 406.45 410.95 0.0M
2021-09-27 423.05 424.20 413.55 415.45 0.0M
2021-09-24 417.20 430.00 414.00 418.65 0.0M
2021-09-23 401.00 417.15 401.00 410.45 0.0M
2021-09-22 412.85 415.80 406.45 409.95 0.0M
2021-09-21 410.00 414.05 401.00 410.25 0.0M
2021-09-20 411.50 420.20 405.90 407.15 0.0M
2021-09-17 428.90 429.15 412.20 416.40 0.0M
2021-09-16 437.30 440.95 424.35 426.10 0.0M
2021-09-15 440.00 449.60 432.00 433.40 0.0M
2021-09-14 416.70 445.00 414.20 429.80 0.0M
2021-09-13 419.90 419.90 400.00 414.70 0.0M
2021-09-09 411.00 416.85 409.85 414.75 0.0M
2021-09-08 405.50 419.55 405.50 410.85 0.0M
2021-09-07 420.05 422.05 412.15 414.25 0.0M
2021-09-06 423.65 423.65 416.00 418.90 0.0M
2021-09-03 419.85 424.80 418.95 423.25 0.0M
2021-09-02 413.05 426.00 413.05 416.35 0.0M
2021-09-01 430.45 435.00 420.05 421.45 0.0M
2021-08-31 437.00 445.85 425.55 428.55 0.0M
2021-08-30 434.85 440.60 421.90 428.25 0.0M
2021-08-27 444.00 444.00 426.75 429.35 0.0M
2021-08-26 433.70 450.45 433.70 440.40 0.0M
2021-08-25 417.00 447.70 417.00 432.80 0.0M
2021-08-24 406.00 430.00 396.60 424.15 0.0M
2021-08-23 444.30 446.65 401.00 405.05 0.0M
2021-08-20 452.00 459.30 441.00 444.30 0.0M
2021-08-18 457.00 464.00 445.00 457.20 0.0M
2021-08-17 469.00 471.35 453.15 459.30 0.0M
2021-08-16 445.05 454.00 441.00 451.90 0.0M
2021-08-13 445.50 452.45 438.75 440.65 0.0M
2021-08-12 443.00 453.50 438.60 445.90 0.0M
2021-08-11 427.00 443.25 413.05 438.90 0.0M
2021-08-10 443.65 469.90 416.75 424.60 0.0M
2021-08-09 455.05 457.05 442.00 448.20 0.0M
2021-08-06 469.00 476.75 455.00 456.55 0.0M
2021-08-05 474.00 474.00 439.95 455.40 0.0M
2021-08-04 499.90 499.90 461.00 471.35 0.0M
2021-08-03 494.60 504.70 488.00 493.00 0.0M
2021-08-02 496.50 512.20 492.00 501.00 0.0M
2021-07-30 511.65 518.20 492.00 496.50 0.0M
2021-07-29 485.70 518.10 485.70 507.15 0.0M
2021-07-28 502.00 505.00 472.30 481.30 0.0M
2021-07-27 489.00 514.10 485.15 496.50 0.0M
2021-07-26 493.95 499.00 477.95 479.75 0.0M
2021-07-23 491.80 499.60 484.00 486.05 0.0M
2021-07-22 487.30 503.00 484.80 490.05 0.0M
2021-07-20 494.00 494.00 468.55 477.20 0.0M
2021-07-19 469.05 506.00 468.75 490.90 0.0M
2021-07-16 481.25 487.70 470.50 471.85 0.0M
2021-07-15 491.00 498.20 470.00 475.85 0.0M
2021-07-14 495.00 501.70 486.75 487.95 0.0M
2021-07-13 495.00 509.70 484.70 498.40 0.0M
2021-07-12 508.00 515.45 487.10 493.50 0.0M
2021-07-09 493.00 512.10 487.00 504.75 0.0M
2021-07-08 463.00 498.00 459.40 477.60 0.0M
2021-07-07 474.90 474.90 445.00 457.10 0.0M
2021-07-06 493.95 505.00 465.60 470.30 0.0M
2021-07-05 518.90 519.00 490.55 493.20 0.0M
2021-07-02 501.35 525.00 501.35 510.50 0.1M
2021-07-01 499.90 511.20 470.05 501.35 0.1M
2021-06-30 529.00 532.10 486.30 493.40 0.1M
2021-06-29 521.00 548.55 507.90 528.30 0.1M
2021-06-28 460.10 531.80 459.90 513.50 0.2M
2021-06-25 433.60 499.90 421.75 452.45 0.3M
2021-06-24 363.70 427.10 354.10 427.10 0.1M
2021-06-23 332.50 383.30 332.50 355.95 0.0M
2021-06-22 349.65 351.55 337.65 341.10 0.0M
2021-06-21 337.00 355.00 325.45 347.85 0.0M
2021-06-18 346.50 346.50 312.05 336.30 0.0M
2021-06-17 341.05 354.00 341.00 344.90 0.0M
2021-06-16 351.15 358.90 343.60 346.20 0.0M
2021-06-15 359.25 363.00 352.10 355.40 0.0M
2021-06-14 352.45 364.00 328.85 352.60 0.0M
2021-06-11 367.05 367.05 350.00 353.00 0.0M
2021-06-10 370.00 378.55 362.15 364.85 0.0M
2021-06-09 380.00 392.30 355.00 366.95 0.1M
2021-06-08 371.00 394.50 356.00 377.40 0.1M
2021-06-07 317.00 373.10 317.00 369.00 0.1M
2021-06-04 311.65 314.90 304.70 310.95 0.0M
2021-06-03 310.00 321.25 305.10 309.45 0.0M
2021-06-02 314.50 317.40 304.05 306.20 0.0M
2021-06-01 315.00 317.90 303.00 311.75 0.0M
2021-05-31 297.00 317.55 297.00 311.30 0.0M
2021-05-28 302.70 305.10 295.05 296.60 0.0M
2021-05-27 304.00 304.05 297.95 300.15 0.0M
2021-05-26 313.70 313.70 302.95 304.35 0.0M
2021-05-25 302.20 314.50 300.95 304.35 0.0M
2021-05-24 294.05 306.55 291.85 300.25 0.0M
2021-05-21 310.95 310.95 300.00 302.15 0.0M
2021-05-20 313.35 319.45 310.30 311.50 0.0M
2021-05-19 321.10 331.80 316.00 320.95 0.0M
2021-05-18 337.90 337.90 314.75 319.50 0.0M
2021-05-17 308.15 332.45 308.15 329.15 0.0M
2021-05-14 325.00 330.90 293.60 305.90 0.0M
2021-05-12 336.85 340.00 311.60 315.95 0.0M
2021-05-11 336.00 345.10 328.50 334.55 0.0M
2021-05-10 315.00 340.00 312.00 337.45 0.1M
2021-05-07 307.00 318.60 306.80 310.05 0.0M
2021-05-06 306.70 308.20 291.00 302.55 0.0M
2021-05-05 302.05 318.50 295.60 307.00 0.0M
2021-05-04 337.50 345.00 302.45 302.45 0.1M
2021-05-03 283.00 339.15 283.00 336.05 0.2M
2021-04-30 258.60 298.40 256.25 282.65 0.1M
2021-04-29 256.00 269.20 246.40 265.00 0.0M
2021-04-28 235.00 267.00 235.00 251.10 0.1M
2021-04-27 226.05 235.00 225.40 234.15 0.0M
2021-04-26 227.60 235.80 226.00 228.45 0.0M
2021-04-23 214.05 231.80 214.05 227.40 0.0M
2021-04-22 202.40 218.00 202.40 213.90 0.0M
2021-04-20 202.00 207.45 198.90 200.65 0.0M
2021-04-19 201.00 203.00 188.00 197.30 0.0M
2021-04-16 206.65 215.00 198.00 206.95 0.0M
2021-04-15 191.10 206.00 189.90 202.75 0.0M
2021-04-13 186.40 195.65 186.00 191.90 0.0M
2021-04-12 200.00 200.80 182.00 184.65 0.0M
2021-04-09 200.25 210.00 200.10 204.75 0.0M
2021-04-08 184.95 204.95 184.90 197.95 0.0M
2021-04-07 214.00 214.00 179.00 182.10 0.0M
2021-04-06 178.85 182.00 178.55 180.45 0.0M
2021-04-05 189.95 189.95 175.00 179.35 0.0M
2021-04-01 188.40 192.95 187.30 188.65 0.0M
2021-03-31 186.90 188.80 183.60 184.70 0.0M
2021-03-30 176.00 189.00 176.00 187.00 0.0M
2021-03-26 187.55 187.60 181.00 183.20 0.0M
2021-03-25 189.05 194.20 182.55 184.85 0.0M
2021-03-24 192.55 196.65 186.90 189.05 0.0M
2021-03-23 194.90 196.45 192.45 192.75 0.0M
2021-03-22 189.75 193.00 188.80 190.55 0.0M
2021-03-19 190.10 194.20 184.85 192.25 0.0M
2021-03-18 196.55 201.55 190.45 192.80 0.0M
2021-03-17 195.75 200.35 191.80 194.35 0.0M
2021-03-16 205.00 205.00 193.70 195.25 0.0M
2021-03-15 205.00 205.00 199.25 201.25 0.0M
2021-03-12 207.40 211.30 202.80 205.45 0.0M
2021-03-10 211.00 211.00 203.10 207.60 0.0M
2021-03-09 208.00 217.50 207.45 211.10 0.0M
2021-03-08 211.75 216.00 207.00 212.15 0.0M
2021-03-05 214.00 223.35 207.50 209.45 0.0M
2021-03-04 205.00 217.00 204.90 212.25 0.0M
2021-03-03 200.00 211.35 198.05 208.45 0.0M
2021-03-02 196.45 203.95 194.80 199.75 0.0M
2021-03-01 195.50 199.00 191.00 195.20 0.0M
2021-02-26 189.30 202.10 188.25 193.65 0.0M
2021-02-25 196.00 196.90 191.10 193.60 0.0M
2021-02-24 196.10 201.70 193.40 193.55 0.0M
2021-02-23 188.85 198.20 187.05 194.40 0.0M
2021-02-22 189.30 189.50 181.90 183.75 0.0M
2021-02-19 196.00 198.50 185.00 187.55 0.0M
2021-02-18 194.50 199.45 191.25 196.10 0.0M
2021-02-17 179.50 193.60 178.00 191.05 0.0M
2021-02-16 185.00 185.00 177.55 180.50 0.0M
2021-02-15 183.35 184.75 180.10 181.05 0.0M
2021-02-12 185.00 186.50 182.25 182.90 0.0M
2021-02-11 172.70 189.50 172.70 182.60 0.0M
2021-02-10 189.00 190.60 181.90 185.80 0.0M
2021-02-09 193.45 193.45 188.00 188.55 0.0M
2021-02-08 197.50 198.65 191.70 193.80 0.0M
2021-02-05 196.60 197.90 194.65 195.60 0.0M
2021-02-04 197.60 200.75 195.00 196.10 0.0M
2021-02-03 203.25 203.25 194.50 196.45 0.0M
2021-02-02 204.25 205.05 198.30 199.00 0.0M
2021-02-01 193.75 200.50 190.90 200.25 0.0M
2021-01-29 195.35 199.75 191.95 193.10 0.0M
2021-01-28 195.35 198.00 193.65 194.40 0.0M
2021-01-27 197.15 199.75 196.90 197.10 0.0M
2021-01-25 203.05 205.00 197.40 199.05 0.0M
2021-01-22 211.45 212.00 205.20 205.80 0.0M
2021-01-21 212.95 216.55 210.85 211.55 0.0M
2021-01-20 214.10 215.95 210.90 211.35 0.0M
2021-01-19 212.90 218.70 212.70 213.45 0.0M
2021-01-18 216.00 216.05 207.55 209.40 0.0M
2021-01-15 212.85 222.00 212.85 216.70 0.0M
2021-01-14 216.15 217.35 211.65 213.35 0.0M
2021-01-13 221.95 222.40 214.00 215.50 0.0M
2021-01-12 220.65 223.70 220.15 220.50 0.0M
2021-01-11 220.50 222.50 218.45 220.00 0.0M
2021-01-08 221.95 225.10 220.10 221.35 0.0M
2021-01-07 220.10 222.60 218.70 219.45 0.0M
2021-01-06 217.70 223.50 216.45 220.50 0.0M
2021-01-05 216.75 218.60 213.90 216.15 0.0M
2021-01-04 221.00 221.00 215.05 216.75 0.0M
2021-01-01 216.90 218.75 215.00 215.95 0.0M