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
2022-12-30 540.00 558.20 540.00 547.55 0.0M
2022-12-29 534.00 568.00 528.00 544.75 0.0M
2022-12-28 540.00 540.00 527.50 536.55 0.0M
2022-12-27 523.05 560.00 523.05 534.00 0.0M
2022-12-26 522.90 524.05 494.40 519.10 0.0M
2022-12-23 532.40 532.40 490.85 499.65 0.0M
2022-12-22 553.30 562.55 531.05 537.40 0.0M
2022-12-21 592.00 602.45 549.00 553.45 0.0M
2022-12-20 591.85 592.00 568.45 587.25 0.0M
2022-12-19 558.75 618.00 554.95 585.55 0.1M
2022-12-16 517.30 557.95 517.30 544.70 0.1M
2022-12-15 523.25 534.45 516.00 520.35 0.0M
2022-12-14 518.35 526.05 515.30 522.65 0.0M
2022-12-13 519.60 526.00 513.25 514.05 0.0M
2022-12-12 516.45 519.70 510.60 517.95 0.0M
2022-12-09 528.55 536.05 513.50 516.75 0.0M
2022-12-08 536.80 540.10 528.20 529.60 0.0M
2022-12-07 545.75 546.25 534.70 538.40 0.0M
2022-12-06 524.55 553.90 522.45 545.75 0.0M
2022-12-05 514.40 529.80 514.40 522.45 0.0M
2022-12-02 502.65 526.65 502.65 520.50 0.0M
2022-12-01 508.50 514.55 503.60 505.10 0.0M
2022-11-30 527.90 527.90 500.45 503.60 0.0M
2022-11-29 510.25 517.10 507.70 508.90 0.0M
2022-11-28 508.90 519.95 504.80 508.80 0.0M
2022-11-25 502.75 511.25 498.35 508.90 0.0M
2022-11-24 498.95 514.30 498.45 502.30 0.0M
2022-11-23 492.40 497.55 488.95 490.20 0.0M
2022-11-22 493.95 498.35 491.00 491.45 0.0M
2022-11-21 496.25 504.75 493.75 495.05 0.0M
2022-11-18 504.10 506.00 494.50 498.30 0.0M
2022-11-17 507.70 509.55 499.50 501.70 0.0M
2022-11-16 495.00 514.00 493.25 502.15 0.0M
2022-11-15 486.10 496.10 483.95 493.15 0.0M
2022-11-14 472.85 486.50 472.85 482.95 0.0M
2022-11-11 488.00 488.00 469.30 470.50 0.0M
2022-11-10 475.80 484.85 474.00 474.80 0.0M
2022-11-09 481.95 486.00 476.00 477.70 0.0M
2022-11-07 498.55 509.00 474.00 482.80 0.0M
2022-11-04 504.35 507.00 491.85 495.25 0.0M
2022-11-03 493.60 507.15 493.60 503.10 0.0M
2022-11-02 498.00 509.25 497.50 503.25 0.0M
2022-11-01 477.05 498.00 477.00 495.35 0.0M
2022-10-31 485.00 487.70 473.70 476.40 0.0M
2022-10-28 494.20 495.05 480.15 485.10 0.0M
2022-10-27 480.35 497.45 480.35 492.60 0.0M
2022-10-25 492.05 493.80 487.25 487.75 0.0M
2022-10-24 502.80 503.00 482.00 494.85 0.0M
2022-10-21 509.40 512.40 491.00 493.50 0.0M
2022-10-20 501.60 505.00 497.75 501.70 0.0M
2022-10-19 505.25 506.20 500.10 501.15 0.0M
2022-10-18 506.95 510.55 499.90 504.20 0.0M
2022-10-17 508.05 513.05 503.70 505.70 0.0M
2022-10-14 524.80 524.95 507.50 510.55 0.0M
2022-10-13 527.15 528.25 509.65 514.20 0.0M
2022-10-12 531.75 536.05 519.15 525.45 0.0M
2022-10-11 525.15 548.75 521.70 526.55 0.0M
2022-10-10 527.55 534.60 511.30 519.80 0.0M
2022-10-07 514.10 537.90 511.75 534.45 0.0M
2022-10-06 499.00 517.95 497.80 509.55 0.0M
2022-10-04 496.50 499.05 490.00 494.35 0.0M
2022-10-03 504.00 508.60 483.00 486.50 0.0M
2022-09-30 501.40 510.00 497.50 500.50 0.0M
2022-09-29 508.10 510.85 495.70 497.80 0.0M
2022-09-28 507.00 511.30 495.50 498.20 0.0M
2022-09-27 505.95 513.05 502.70 509.10 0.0M
2022-09-26 522.00 523.05 495.65 499.80 0.0M
2022-09-23 545.00 545.00 521.60 528.15 0.0M
2022-09-22 540.35 548.75 529.55 540.75 0.0M
2022-09-21 556.00 567.00 538.80 542.70 0.0M
2022-09-20 532.70 563.00 532.70 551.70 0.0M
2022-09-19 524.30 539.55 517.35 530.15 0.0M
2022-09-16 534.00 545.00 520.70 524.55 0.0M
2022-09-15 550.00 557.00 536.00 539.80 0.0M
2022-09-14 535.00 549.60 530.35 546.25 0.0M
2022-09-13 543.65 547.80 535.15 537.30 0.0M
2022-09-12 554.00 554.00 538.70 542.35 0.0M
2022-09-09 558.15 562.35 541.65 544.90 0.0M
2022-09-08 565.55 573.00 555.00 558.00 0.0M
2022-09-07 553.90 568.00 546.05 562.15 0.0M
2022-09-06 523.00 565.55 523.00 554.45 0.0M
2022-09-05 535.00 538.75 520.00 524.00 0.0M
2022-09-02 532.60 545.50 528.00 537.90 0.0M
2022-09-01 530.00 545.00 529.95 532.60 0.0M
2022-08-30 506.00 542.00 506.00 536.15 0.0M
2022-08-29 524.00 524.00 505.15 509.80 0.0M
2022-08-26 512.10 526.00 512.00 521.65 0.0M
2022-08-25 516.05 530.00 513.25 516.75 0.0M
2022-08-24 518.50 521.20 513.00 515.55 0.0M
2022-08-23 502.35 520.30 502.35 517.70 0.0M
2022-08-22 508.05 516.80 502.00 503.70 0.0M
2022-08-19 513.90 521.00 512.75 515.70 0.0M
2022-08-18 510.90 518.75 510.90 517.30 0.0M
2022-08-17 510.20 521.25 507.85 511.30 0.0M
2022-08-16 510.00 515.80 506.00 509.15 0.0M
2022-08-12 514.00 522.50 510.35 511.15 0.0M
2022-08-11 525.00 527.10 512.60 514.65 0.0M
2022-08-10 528.00 533.65 514.05 515.80 0.0M
2022-08-08 528.30 532.00 524.40 528.10 0.0M
2022-08-05 522.70 532.00 515.70 520.95 0.0M
2022-08-04 539.85 539.85 512.30 522.10 0.0M
2022-08-03 559.70 559.70 523.30 528.85 0.0M
2022-08-02 558.10 570.60 550.10 554.85 0.0M
2022-08-01 568.80 568.80 556.00 558.75 0.0M
2022-07-29 560.05 570.00 552.00 563.05 0.0M
2022-07-28 556.40 568.55 552.60 559.05 0.0M
2022-07-27 549.00 555.05 542.80 546.45 0.0M
2022-07-26 568.60 572.10 548.00 549.95 0.0M
2022-07-25 580.00 583.20 571.95 573.95 0.0M
2022-07-22 600.00 606.65 585.00 588.10 0.0M
2022-07-21 565.00 606.85 564.65 595.90 0.0M
2022-07-20 548.60 577.80 548.60 558.20 0.0M
2022-07-19 552.30 561.60 547.00 549.20 0.0M
2022-07-18 558.10 562.00 550.50 551.50 0.0M
2022-07-15 559.05 559.10 539.05 553.80 0.0M
2022-07-14 557.05 565.40 544.75 548.40 0.0M
2022-07-13 567.80 570.50 551.20 553.30 0.0M
2022-07-12 565.10 588.70 559.85 562.70 0.0M
2022-07-11 561.95 577.00 558.30 573.15 0.0M
2022-07-08 536.75 567.65 534.90 563.95 0.0M
2022-07-07 536.00 536.60 518.00 527.60 0.0M
2022-07-06 538.65 541.80 523.00 528.30 0.0M
2022-07-05 529.25 546.65 529.25 538.20 0.0M
2022-07-04 522.15 534.80 522.15 526.05 0.0M
2022-07-01 523.50 532.15 517.55 523.50 0.0M
2022-06-30 543.00 548.20 523.00 525.25 0.0M
2022-06-29 527.00 551.00 525.00 541.75 0.0M
2022-06-28 532.00 545.00 527.50 533.75 0.0M
2022-06-27 536.55 553.65 524.80 534.50 0.0M
2022-06-24 510.00 537.70 507.55 530.50 0.0M
2022-06-23 514.90 522.45 499.55 507.90 0.0M
2022-06-22 514.00 523.00 501.80 509.10 0.0M
2022-06-21 480.00 519.60 480.00 515.70 0.0M
2022-06-20 517.00 524.00 468.20 478.40 0.0M
2022-06-17 512.00 527.00 508.00 515.05 0.0M
2022-06-16 559.75 566.40 514.95 528.70 0.0M
2022-06-15 556.80 567.30 551.20 554.00 0.0M
2022-06-14 550.05 567.30 550.05 552.25 0.0M
2022-06-13 556.00 569.55 550.60 552.85 0.0M
2022-06-10 586.85 593.90 568.85 586.10 0.0M
2022-06-09 557.00 586.30 554.10 582.30 0.0M
2022-06-08 583.35 593.00 555.75 564.40 0.0M
2022-06-07 596.50 611.45 580.90 586.60 0.0M
2022-06-06 595.90 610.25 590.50 601.00 0.0M
2022-06-03 613.50 615.55 593.00 597.90 0.0M
2022-06-02 612.00 622.80 605.55 608.80 0.0M
2022-06-01 619.60 628.00 601.05 613.65 0.0M
2022-05-31 594.85 624.70 593.00 616.90 0.0M
2022-05-30 602.95 605.00 590.75 595.20 0.0M
2022-05-27 596.35 606.80 587.00 592.90 0.0M
2022-05-26 584.85 595.70 545.75 583.50 0.0M
2022-05-25 605.20 624.35 572.50 578.15 0.0M
2022-05-24 666.30 666.75 590.30 627.00 0.0M
2022-05-23 679.00 682.00 660.00 663.75 0.0M
2022-05-20 679.00 698.00 674.00 677.25 0.0M
2022-05-19 668.00 688.05 651.65 674.05 0.0M
2022-05-18 669.10 683.75 659.95 675.75 0.0M
2022-05-17 620.70 660.00 620.70 657.90 0.0M
2022-05-16 628.80 629.65 605.50 618.05 0.0M
2022-05-13 604.30 633.45 603.30 610.50 0.0M
2022-05-12 616.40 616.40 588.00 595.10 0.0M
2022-05-11 632.10 659.35 586.45 614.45 0.0M
2022-05-10 676.75 714.30 630.05 652.85 0.0M
2022-05-09 681.20 705.90 664.50 694.85 0.0M
2022-05-06 690.00 690.00 670.85 682.25 0.0M
2022-05-05 690.90 709.00 675.00 693.90 0.0M
2022-05-04 726.90 740.95 660.05 671.25 0.0M
2022-05-02 745.00 746.75 723.05 726.90 0.0M
2022-04-29 765.00 787.05 734.30 746.15 0.0M
2022-04-28 769.00 788.00 752.45 766.05 0.0M
2022-04-27 789.80 807.05 758.10 769.45 0.0M
2022-04-26 799.55 823.15 787.85 799.30 0.0M
2022-04-25 845.00 858.40 779.20 794.35 0.0M
2022-04-22 872.95 884.95 851.25 860.15 0.0M
2022-04-21 826.70 878.85 826.05 865.75 0.0M
2022-04-20 828.00 843.00 813.85 818.95 0.0M
2022-04-19 848.95 867.35 807.65 828.80 0.1M
2022-04-18 806.70 865.35 806.70 836.80 0.0M
2022-04-13 799.00 842.90 785.25 822.10 0.1M
2022-04-12 773.00 820.00 760.60 787.70 0.0M
2022-04-11 749.00 780.00 749.00 776.10 0.0M
2022-04-08 755.00 770.00 744.05 746.75 0.0M
2022-04-07 782.75 790.00 743.10 757.90 0.0M
2022-04-06 759.05 813.20 756.00 772.15 0.0M
2022-04-05 772.80 779.90 756.45 759.90 0.0M
2022-04-04 759.90 783.70 738.95 763.20 0.0M
2022-04-01 727.00 763.95 725.50 752.55 0.0M
2022-03-31 731.95 738.40 719.10 727.40 0.0M
2022-03-30 729.00 752.00 717.55 726.10 0.0M
2022-03-29 744.40 746.00 714.10 720.75 0.0M
2022-03-28 730.00 755.40 721.80 736.60 0.0M
2022-03-25 770.00 770.00 726.00 727.20 0.0M
2022-03-24 748.20 778.95 723.00 755.20 0.0M
2022-03-23 758.55 773.00 744.05 748.70 0.0M
2022-03-22 774.85 784.00 750.60 758.20 0.0M
2022-03-21 780.00 791.95 751.40 770.70 0.0M
2022-03-17 770.00 770.00 731.20 744.85 0.0M
2022-03-16 750.30 773.00 739.00 747.15 0.1M
2022-03-15 783.90 806.80 725.95 747.40 0.1M
2022-03-14 699.80 824.00 681.00 788.30 0.2M
2022-03-11 627.75 711.00 625.75 699.20 0.1M
2022-03-10 635.00 648.00 609.70 624.35 0.0M
2022-03-09 619.20 651.90 619.20 632.45 0.0M
2022-03-08 615.00 639.00 601.55 616.85 0.0M
2022-03-07 588.00 614.45 568.20 606.20 0.0M
2022-03-04 583.40 603.90 568.65 587.95 0.0M
2022-03-03 574.45 594.30 569.05 583.40 0.0M
2022-03-02 534.80 572.60 533.85 560.55 0.0M
2022-02-28 530.00 545.00 516.15 538.15 0.0M
2022-02-25 540.00 553.60 527.05 532.10 0.0M
2022-02-24 533.70 559.15 511.30 516.50 0.0M
2022-02-23 553.00 569.70 545.85 558.65 0.0M
2022-02-22 491.05 555.00 491.05 536.75 0.0M
2022-02-21 571.50 571.50 524.20 530.45 0.0M
2022-02-18 571.45 587.00 565.00 567.90 0.0M
2022-02-17 590.00 593.80 574.15 577.80 0.0M
2022-02-16 584.95 601.55 583.70 587.55 0.0M
2022-02-15 551.55 589.45 532.55 582.85 0.0M
2022-02-14 588.00 594.55 544.00 551.55 0.1M
2022-02-11 635.00 638.00 605.45 609.55 0.0M
2022-02-10 649.00 652.05 633.90 636.15 0.0M
2022-02-09 632.05 654.90 610.10 647.35 0.0M
2022-02-08 656.00 666.10 582.60 628.95 0.0M
2022-02-07 660.00 675.00 633.60 655.10 0.0M
2022-02-04 652.70 684.30 646.75 660.25 0.0M
2022-02-03 644.70 675.60 637.00 658.30 0.1M
2022-02-02 630.00 651.80 620.65 635.10 0.0M
2022-02-01 645.00 646.00 618.70 628.45 0.0M
2022-01-31 632.00 647.45 609.95 642.20 0.0M
2022-01-28 643.00 655.00 610.70 615.75 0.0M
2022-01-27 613.00 644.40 582.30 638.30 0.0M
2022-01-25 566.00 610.85 557.50 597.60 0.0M
2022-01-24 601.05 617.50 554.50 579.65 0.0M
2022-01-21 637.80 653.30 598.35 613.60 0.0M
2022-01-20 653.35 664.90 640.00 653.35 0.0M
2022-01-19 582.60 660.00 582.60 648.60 0.0M
2022-01-18 651.00 662.25 599.20 608.20 0.1M
2022-01-17 623.25 675.00 606.95 650.95 0.1M
2022-01-14 592.25 635.00 586.00 622.70 0.1M
2022-01-13 538.20 608.30 528.35 593.70 0.1M
2022-01-12 528.45 550.80 526.55 539.45 0.0M
2022-01-11 520.00 546.90 520.00 528.45 0.0M
2022-01-10 523.85 544.85 523.85 532.75 0.0M
2022-01-07 531.80 542.95 518.00 521.10 0.0M
2022-01-06 520.00 564.85 513.45 537.25 0.1M
2022-01-05 539.00 551.00 524.00 525.70 0.0M
2022-01-04 482.00 555.20 475.05 541.05 0.2M
2022-01-03 458.45 481.50 458.45 472.90 0.0M