Avadh Sugar Energy

AVAD
🏛️ india →
424.45
Last Update: 2025-09-29
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
2023-12-29 664.10 689.00 664.10 668.00 0.0M
2023-12-28 662.85 670.00 649.40 665.55 0.0M
2023-12-27 670.70 673.20 655.05 656.80 0.0M
2023-12-26 666.40 680.35 661.40 662.35 0.0M
2023-12-22 698.45 698.45 674.85 680.00 0.0M
2023-12-21 660.00 692.50 654.95 688.95 0.0M
2023-12-20 711.75 711.75 659.35 666.85 0.0M
2023-12-19 719.95 719.95 700.65 701.35 0.0M
2023-12-18 730.05 739.00 704.65 708.00 0.0M
2023-12-15 686.90 691.50 685.00 688.20 0.0M
2023-12-14 688.75 702.05 680.70 686.20 0.0M
2023-12-13 696.80 698.90 681.00 685.10 0.0M
2023-12-12 708.75 714.00 686.50 693.80 0.0M
2023-12-11 654.50 713.00 654.50 707.10 0.0M
2023-12-08 685.60 693.00 653.40 658.55 0.0M
2023-12-07 708.90 735.90 668.90 695.25 0.1M
2023-12-06 803.40 811.15 716.40 725.30 0.0M
2023-12-05 807.90 824.55 800.65 805.55 0.0M
2023-12-04 807.00 830.40 802.35 807.90 0.0M
2023-12-01 834.45 834.45 803.45 806.95 0.0M
2023-11-30 841.75 848.65 810.00 818.05 0.0M
2023-11-29 808.80 852.45 808.80 836.25 0.0M
2023-11-28 809.55 831.90 800.40 820.85 0.0M
2023-11-24 827.70 839.25 809.70 815.15 0.0M
2023-11-23 745.15 847.45 744.80 835.90 0.0M
2023-11-22 737.60 741.95 723.85 738.45 0.0M
2023-11-21 741.95 744.70 721.00 734.20 0.0M
2023-11-20 709.70 730.85 704.25 727.70 0.0M
2023-11-17 690.75 700.95 690.30 696.75 0.0M
2023-11-16 702.05 702.05 678.00 682.40 0.0M
2023-11-15 697.40 707.90 697.40 700.10 0.0M
2023-11-13 699.90 704.00 692.20 696.80 0.0M
2023-11-12 718.85 718.85 699.60 703.05 0.0M
2023-11-10 651.45 715.90 651.45 702.10 0.0M
2023-11-09 732.70 733.15 698.10 702.70 0.0M
2023-11-08 755.95 782.00 720.05 723.85 0.0M
2023-11-07 761.05 767.80 747.85 749.40 0.0M
2023-11-06 739.25 776.60 739.25 757.50 0.0M
2023-11-03 760.55 778.35 749.75 752.70 0.0M
2023-11-02 757.70 770.00 753.40 755.30 0.0M
2023-11-01 755.60 755.60 743.20 749.10 0.0M
2023-10-31 718.00 770.55 713.05 760.50 0.0M
2023-10-30 700.05 748.50 695.70 724.65 0.0M
2023-10-27 694.80 727.10 694.80 706.15 0.0M
2023-10-26 702.05 702.05 671.65 687.20 0.0M
2023-10-25 685.00 739.00 685.00 702.75 0.0M
2023-10-23 674.50 685.00 648.25 677.60 0.0M
2023-10-20 683.00 683.75 668.00 672.20 0.0M
2023-10-19 687.20 687.55 678.40 680.10 0.0M
2023-10-18 692.65 722.00 683.15 688.40 0.0M
2023-10-17 691.20 698.60 689.00 691.75 0.0M
2023-10-16 674.20 697.00 674.15 686.45 0.0M
2023-10-13 676.25 677.00 664.70 666.15 0.0M
2023-10-12 669.35 688.90 662.00 678.35 0.0M
2023-10-11 675.40 675.40 659.95 664.05 0.0M
2023-10-10 663.15 674.35 659.00 663.70 0.0M
2023-10-09 664.70 669.20 650.00 654.75 0.0M
2023-10-06 669.10 675.00 659.00 661.15 0.0M
2023-10-05 715.00 715.00 654.30 659.25 0.0M
2023-10-04 686.95 709.50 664.35 669.85 0.0M
2023-10-03 688.35 702.00 674.05 679.30 0.0M
2023-09-29 694.30 696.40 685.50 688.35 0.0M
2023-09-28 692.75 713.30 690.60 693.00 0.0M
2023-09-27 681.85 694.00 670.40 692.80 0.0M
2023-09-26 701.95 701.95 676.85 681.80 0.0M
2023-09-25 667.45 714.25 664.80 696.65 0.0M
2023-09-22 660.30 671.15 648.05 660.85 0.0M
2023-09-21 670.80 682.05 659.45 664.20 0.0M
2023-09-20 671.15 704.50 667.65 684.45 0.0M
2023-09-18 684.20 690.75 668.85 672.80 0.0M
2023-09-15 693.95 701.95 671.65 686.55 0.0M
2023-09-14 667.20 733.85 665.50 693.40 0.0M
2023-09-13 627.95 666.85 626.00 661.95 0.0M
2023-09-12 674.65 679.20 610.15 621.25 0.1M
2023-09-11 682.20 698.15 676.00 682.45 0.0M
2023-09-08 670.05 685.25 670.05 676.55 0.0M
2023-09-07 669.95 688.80 658.60 674.35 0.0M
2023-09-06 607.05 695.00 607.05 673.65 0.1M
2023-09-05 630.00 635.55 608.30 612.05 0.0M
2023-09-04 563.15 634.00 563.15 625.65 0.0M
2023-09-01 562.05 585.75 562.05 578.25 0.0M
2023-08-31 560.00 583.00 552.10 577.40 0.0M
2023-08-30 544.00 558.75 543.75 550.55 0.0M
2023-08-29 554.65 554.70 540.25 540.85 0.0M
2023-08-28 562.00 562.00 540.80 546.95 0.0M
2023-08-25 532.95 535.25 525.05 526.25 0.0M
2023-08-24 529.25 544.90 527.20 536.60 0.0M
2023-08-23 524.85 530.45 519.65 525.25 0.0M
2023-08-22 530.65 535.50 521.15 523.80 0.0M
2023-08-21 525.95 532.30 519.70 529.40 0.0M
2023-08-18 542.60 542.65 525.85 528.05 0.0M
2023-08-17 533.65 545.00 533.60 541.00 0.0M
2023-08-16 525.85 537.95 525.85 530.75 0.0M
2023-08-14 541.05 546.25 534.30 535.80 0.0M
2023-08-11 558.95 561.10 543.00 546.00 0.0M
2023-08-10 579.90 579.90 555.20 557.85 0.0M
2023-08-09 574.20 582.10 569.00 572.35 0.0M
2023-08-08 574.55 574.90 565.30 570.85 0.0M
2023-08-07 579.70 585.15 569.40 571.50 0.0M
2023-08-04 577.95 587.00 571.75 572.85 0.0M
2023-08-03 571.10 660.00 558.35 571.75 0.0M
2023-08-02 581.80 589.00 560.35 571.75 0.0M
2023-08-01 594.95 594.95 533.00 584.35 0.0M
2023-07-31 578.85 596.95 577.25 585.95 0.0M
2023-07-28 583.15 588.30 576.00 582.15 0.0M
2023-07-27 598.05 598.60 579.50 584.20 0.0M
2023-07-26 595.20 610.00 590.65 597.05 0.0M
2023-07-25 599.75 603.65 587.25 595.85 0.0M
2023-07-24 580.00 613.70 577.55 596.50 0.0M
2023-07-21 550.80 574.00 540.85 569.20 0.0M
2023-07-20 548.00 567.60 548.00 553.30 0.0M
2023-07-19 552.55 553.15 540.40 542.85 0.0M
2023-07-18 558.10 564.25 540.00 549.40 0.0M
2023-07-17 556.35 565.95 551.45 559.85 0.0M
2023-07-14 541.65 575.45 535.70 551.15 0.0M
2023-07-13 541.75 545.85 539.25 541.25 0.0M
2023-07-12 535.00 548.00 531.65 540.80 0.0M
2023-07-11 544.00 545.35 537.40 542.05 0.0M
2023-07-10 537.50 550.00 536.45 542.55 0.0M
2023-07-07 527.00 544.45 526.45 533.60 0.0M
2023-07-06 522.50 529.65 522.20 526.05 0.0M
2023-07-05 522.90 529.80 519.15 525.00 0.0M
2023-07-04 532.25 536.05 519.70 523.15 0.0M
2023-07-03 543.95 543.95 530.00 531.25 0.0M
2023-06-30 559.80 559.80 537.30 539.10 0.0M
2023-06-28 545.30 546.30 534.25 537.45 0.0M
2023-06-27 540.00 547.50 533.40 545.20 0.0M
2023-06-26 527.65 539.70 526.00 535.80 0.0M
2023-06-23 540.00 546.55 524.85 529.20 0.0M
2023-06-22 525.00 564.85 515.55 537.10 0.1M
2023-06-21 513.65 525.45 509.70 515.45 0.0M
2023-06-20 509.60 520.55 506.25 513.55 0.0M
2023-06-19 513.90 516.30 506.40 511.05 0.0M
2023-06-16 501.20 517.15 500.50 504.40 0.0M
2023-06-15 505.90 505.90 495.35 499.00 0.0M
2023-06-14 508.00 514.00 503.00 504.00 0.0M
2023-06-13 516.45 519.15 506.80 510.75 0.0M
2023-06-12 516.00 524.00 508.15 512.45 0.0M
2023-06-09 504.40 518.20 504.40 515.35 0.0M
2023-06-08 505.80 512.50 493.30 494.60 0.0M
2023-06-07 479.45 515.55 477.50 504.65 0.0M
2023-06-06 482.80 483.95 476.80 479.45 0.0M
2023-06-05 486.85 490.00 479.50 482.95 0.0M
2023-06-02 483.75 491.15 481.70 483.60 0.0M
2023-06-01 478.05 487.00 478.00 482.25 0.0M
2023-05-31 452.30 480.05 452.30 477.45 0.0M
2023-05-30 481.55 481.75 471.70 475.80 0.0M
2023-05-29 483.65 484.75 478.30 480.90 0.0M
2023-05-26 484.30 489.25 479.10 481.20 0.0M
2023-05-25 474.35 487.50 474.35 484.20 0.0M
2023-05-24 497.90 497.90 476.75 481.75 0.0M
2023-05-23 481.30 493.95 481.30 484.30 0.0M
2023-05-22 488.90 495.15 483.95 492.10 0.0M
2023-05-19 494.05 494.05 478.00 489.20 0.0M
2023-05-18 502.00 502.85 491.70 493.50 0.0M
2023-05-17 500.80 507.60 495.95 499.05 0.0M
2023-05-16 505.00 515.00 496.60 498.05 0.0M
2023-05-15 505.10 510.15 496.15 504.35 0.0M
2023-05-12 514.95 523.50 496.10 504.30 0.0M
2023-05-11 515.15 523.00 512.05 515.30 0.0M
2023-05-10 524.90 524.90 507.50 510.40 0.0M
2023-05-09 539.90 539.90 513.05 514.75 0.0M
2023-05-08 507.20 552.00 506.85 533.75 0.0M
2023-05-05 506.00 513.40 501.00 501.70 0.0M
2023-05-04 503.50 520.55 503.20 506.90 0.0M
2023-05-03 496.00 514.35 495.65 503.15 0.0M
2023-05-02 508.10 509.15 496.95 499.65 0.0M
2023-04-28 510.10 511.30 501.30 506.80 0.0M
2023-04-27 507.75 517.00 505.00 506.20 0.0M
2023-04-26 511.65 517.55 505.40 508.00 0.0M
2023-04-25 510.00 522.65 508.00 511.35 0.0M
2023-04-24 497.35 507.05 491.45 503.35 0.0M
2023-04-21 514.80 515.00 494.05 500.15 0.0M
2023-04-20 502.60 523.75 495.45 499.70 0.0M
2023-04-19 473.95 513.60 473.95 499.70 0.0M
2023-04-18 489.90 491.35 467.45 474.75 0.0M
2023-04-17 470.10 484.80 466.15 480.75 0.0M
2023-04-13 477.45 478.95 463.30 472.05 0.0M
2023-04-12 477.00 496.70 476.00 478.70 0.0M
2023-04-11 474.65 478.00 461.65 472.75 0.0M
2023-04-10 476.80 477.40 465.80 468.75 0.0M
2023-04-06 468.30 480.05 459.80 464.00 0.0M
2023-04-05 457.95 466.45 450.85 457.80 0.0M
2023-04-03 435.05 459.05 435.05 446.40 0.0M
2023-03-31 440.00 451.95 432.20 435.20 0.0M
2023-03-29 402.75 434.40 402.75 430.70 0.0M
2023-03-28 405.00 405.30 388.00 400.35 0.0M
2023-03-27 421.60 421.80 401.30 406.15 0.0M
2023-03-24 433.75 433.90 417.35 420.15 0.0M
2023-03-23 427.05 443.80 427.00 433.00 0.0M
2023-03-22 435.25 436.65 427.00 428.15 0.0M
2023-03-21 421.70 431.85 420.00 427.40 0.0M
2023-03-20 425.00 425.20 412.95 418.95 0.0M
2023-03-17 428.10 436.00 423.05 425.10 0.0M
2023-03-16 430.30 430.75 419.90 425.15 0.0M
2023-03-15 442.15 446.55 427.65 430.50 0.0M
2023-03-14 451.40 455.60 438.00 439.75 0.0M
2023-03-13 474.15 482.40 447.20 450.85 0.0M
2023-03-10 473.70 490.30 461.00 476.30 0.0M
2023-03-09 486.70 490.35 468.80 471.25 0.0M
2023-03-08 436.05 503.15 436.05 490.60 0.0M
2023-03-06 432.50 451.90 432.50 443.25 0.0M
2023-03-03 435.55 438.05 430.10 431.60 0.0M
2023-03-02 432.25 438.75 429.25 431.00 0.0M
2023-03-01 420.70 434.00 418.75 430.95 0.0M
2023-02-28 428.50 429.45 415.05 416.55 0.0M
2023-02-27 443.40 443.40 421.00 423.55 0.0M
2023-02-24 436.65 444.00 435.40 437.25 0.0M
2023-02-23 430.00 442.05 430.00 432.95 0.0M
2023-02-22 463.95 463.95 430.25 437.20 0.0M
2023-02-21 456.90 457.35 450.00 452.00 0.0M
2023-02-20 454.95 459.20 447.00 455.85 0.0M
2023-02-17 461.00 476.55 455.10 456.45 0.0M
2023-02-16 450.05 471.75 450.00 466.45 0.0M
2023-02-15 434.25 455.00 434.25 450.95 0.0M
2023-02-14 444.40 445.95 432.00 432.90 0.0M
2023-02-13 452.65 455.95 440.00 442.50 0.0M
2023-02-10 451.00 461.35 448.50 452.65 0.0M
2023-02-09 450.00 460.45 446.45 451.00 0.0M
2023-02-08 450.00 458.95 450.00 455.90 0.0M
2023-02-07 463.10 464.05 450.60 453.90 0.0M
2023-02-06 480.00 480.00 453.55 459.00 0.0M
2023-02-03 480.00 480.40 460.00 467.70 0.0M
2023-02-02 481.90 485.95 470.00 476.25 0.0M
2023-02-01 497.90 500.95 469.95 478.70 0.0M
2023-01-31 474.55 494.55 472.50 490.75 0.0M
2023-01-30 460.10 487.35 460.10 472.00 0.0M
2023-01-27 489.95 493.95 471.55 480.90 0.0M
2023-01-25 493.45 493.70 481.90 484.45 0.0M
2023-01-24 498.45 500.25 489.10 492.20 0.0M
2023-01-23 502.75 504.35 495.60 496.90 0.0M
2023-01-20 501.10 508.70 498.05 499.70 0.0M
2023-01-19 507.15 509.95 503.80 505.75 0.0M
2023-01-18 505.45 517.85 505.45 510.05 0.0M
2023-01-17 504.50 510.70 499.85 504.75 0.0M
2023-01-16 508.00 510.70 503.50 505.15 0.0M
2023-01-13 508.50 513.95 504.60 505.90 0.0M
2023-01-12 514.00 515.55 506.15 508.05 0.0M
2023-01-11 507.55 522.45 507.05 514.70 0.0M
2023-01-10 515.00 515.45 501.75 504.00 0.0M
2023-01-09 515.00 519.65 508.80 512.25 0.0M
2023-01-06 522.15 524.60 506.15 510.00 0.0M
2023-01-05 528.85 531.40 516.60 520.65 0.0M
2023-01-04 546.25 547.75 520.95 524.55 0.0M
2023-01-03 541.10 563.40 541.10 548.40 0.0M
2023-01-02 547.55 558.55 543.00 551.85 0.0M