Andhra Cements Ltd

ANDC
🏛️ india →
86.60
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
2021-12-31 1,019.03 1,047.69 996.74 1,028.59 0.0M
2021-12-30 1,034.96 1,044.51 1,006.30 1,028.59 0.0M
2021-12-29 1,047.69 1,066.80 1,019.03 1,028.59 0.0M
2021-12-28 1,019.03 1,047.69 987.19 1,047.69 0.0M
2021-12-27 993.56 1,019.03 980.82 999.93 0.0M
2021-12-24 1,041.33 1,041.33 980.82 1,003.11 0.0M
2021-12-23 1,050.88 1,050.88 1,012.67 1,015.85 0.0M
2021-12-22 1,044.51 1,044.51 1,012.67 1,022.22 0.0M
2021-12-21 980.82 1,034.96 980.82 1,012.67 0.0M
2021-12-20 1,047.69 1,047.69 987.19 993.56 0.0M
2021-12-17 1,082.72 1,098.65 1,025.40 1,034.96 0.0M
2021-12-16 1,076.35 1,101.83 1,038.14 1,066.80 0.0M
2021-12-15 1,143.23 1,143.23 1,047.69 1,076.35 0.0M
2021-12-14 1,101.83 1,101.83 1,073.17 1,101.83 0.0M
2021-12-13 1,047.69 1,050.88 1,012.67 1,050.88 0.0M
2021-12-10 1,003.11 1,012.67 990.37 1,003.11 0.0M
2021-12-09 1,003.11 1,019.03 961.71 999.93 0.0M
2021-12-08 1,006.30 1,009.48 993.56 999.93 0.0M
2021-12-07 1,003.11 1,003.11 980.82 996.74 0.0M
2021-12-06 1,003.11 1,025.40 974.45 993.56 0.0M
2021-12-03 1,025.40 1,025.40 1,003.11 1,009.48 0.0M
2021-12-02 990.37 1,028.59 990.37 1,006.30 0.0M
2021-12-01 1,031.77 1,031.77 993.56 1,015.85 0.0M
2021-11-30 1,003.11 1,031.77 993.56 1,015.85 0.0M
2021-11-29 1,019.03 1,044.51 958.53 990.37 0.0M
2021-11-26 1,025.40 1,050.88 993.56 999.93 0.0M
2021-11-25 1,076.35 1,079.54 1,025.40 1,044.51 0.0M
2021-11-24 1,060.43 1,089.09 1,054.06 1,060.43 0.0M
2021-11-23 990.37 1,054.06 990.37 1,054.06 0.0M
2021-11-22 1,019.03 1,050.88 996.74 1,006.30 0.0M
2021-11-18 1,057.25 1,069.99 1,009.48 1,038.14 0.0M
2021-11-17 1,101.83 1,101.83 1,034.96 1,041.33 0.0M
2021-11-16 1,082.72 1,108.20 1,034.96 1,073.17 0.0M
2021-11-15 1,082.72 1,101.83 1,054.06 1,073.17 0.0M
2021-11-12 1,089.09 1,124.12 1,069.99 1,085.91 0.0M
2021-11-11 1,085.91 1,127.31 1,085.91 1,095.46 0.0M
2021-11-10 1,089.09 1,130.49 1,089.09 1,101.83 0.0M
2021-11-09 1,117.75 1,159.15 1,063.62 1,111.38 0.0M
2021-11-08 1,152.78 1,171.89 1,101.83 1,117.75 0.0M
2021-11-04 1,120.94 1,162.34 1,098.65 1,146.41 0.0M
2021-11-03 1,168.70 1,187.81 1,146.41 1,146.41 0.0M
2021-11-02 1,267.42 1,312.01 1,203.73 1,203.73 0.0M
2021-11-01 1,222.84 1,264.24 1,191.00 1,264.24 0.0M
2021-10-29 1,299.27 1,299.27 1,187.81 1,206.92 0.0M
2021-10-28 1,248.32 1,248.32 1,248.32 1,248.32 0.0M
2021-10-27 1,191.00 1,191.00 1,191.00 1,191.00 0.0M
2021-10-26 1,136.86 1,136.86 1,136.86 1,136.86 0.0M
2021-10-25 1,082.72 1,082.72 1,022.22 1,082.72 0.0M
2021-10-22 1,015.85 1,057.25 999.93 1,031.77 0.0M
2021-10-21 993.56 1,038.14 993.56 1,012.67 0.0M
2021-10-20 1,054.06 1,060.43 993.56 999.93 0.0M
2021-10-19 1,069.99 1,095.46 1,022.22 1,044.51 0.0M
2021-10-18 1,015.85 1,047.69 961.71 1,047.69 0.0M
2021-10-14 1,034.96 1,034.96 961.71 999.93 0.0M
2021-10-13 993.56 1,028.59 945.79 1,009.48 0.0M
2021-10-12 1,034.96 1,038.14 964.90 990.37 0.0M
2021-10-11 971.27 1,012.67 939.42 1,012.67 0.0M
2021-10-08 936.24 968.08 917.13 964.90 0.0M
2021-10-07 920.32 980.82 920.32 923.50 0.0M
2021-10-06 968.08 1,050.88 968.08 968.08 0.0M
2021-10-05 1,054.06 1,054.06 1,015.85 1,015.85 0.0M
2021-10-04 1,146.41 1,175.07 1,066.80 1,066.80 0.0M
2021-10-01 1,050.88 1,146.41 1,050.88 1,120.94 0.0M
2021-09-30 1,152.78 1,171.89 1,105.02 1,105.02 0.0M
2021-09-29 1,178.26 1,248.32 1,149.60 1,162.34 0.0M
2021-09-28 1,206.92 1,206.92 1,143.23 1,206.92 0.0M
2021-09-27 1,149.60 1,149.60 1,149.60 1,149.60 0.0M
2021-09-24 1,092.28 1,203.73 1,092.28 1,095.46 0.0M
2021-09-23 1,149.60 1,149.60 1,149.60 1,149.60 0.0M
2021-09-22 1,206.92 1,206.92 1,206.92 1,206.92 0.0M
2021-09-21 1,267.42 1,267.42 1,267.42 1,267.42 0.0M
2021-09-20 1,331.11 1,331.11 1,331.11 1,331.11 0.0M
2021-09-17 1,458.49 1,464.86 1,385.25 1,401.17 0.0M
2021-09-16 1,522.18 1,522.18 1,404.36 1,455.31 0.0M
2021-09-15 1,445.75 1,490.34 1,378.88 1,471.23 0.0M
2021-09-14 1,353.40 1,420.28 1,308.82 1,420.28 0.0M
2021-09-13 1,362.96 1,401.17 1,331.11 1,353.40 0.0M
2021-09-09 1,410.73 1,439.39 1,340.67 1,397.99 0.0M
2021-09-08 1,420.28 1,452.12 1,385.25 1,391.62 0.0M
2021-09-07 1,525.37 1,560.40 1,433.02 1,455.31 0.0M
2021-09-06 1,525.37 1,525.37 1,452.12 1,496.71 0.0M
2021-09-03 1,525.37 1,525.37 1,433.02 1,525.37 0.0M
2021-09-02 1,343.85 1,455.31 1,337.48 1,455.31 0.0M
2021-09-01 1,385.25 1,464.86 1,385.25 1,388.43 0.0M
2021-08-31 1,455.31 1,512.63 1,455.31 1,455.31 0.0M
2021-08-30 1,531.74 1,601.79 1,531.74 1,531.74 0.0M
2021-08-27 1,611.35 1,611.35 1,611.35 1,611.35 0.0M
2021-08-26 1,694.14 1,694.14 1,694.14 1,694.14 0.0M
2021-08-25 1,799.23 1,799.23 1,636.82 1,780.13 0.0M
2021-08-24 1,649.56 1,716.44 1,636.82 1,716.44 0.0M
2021-08-23 1,490.34 1,636.82 1,490.34 1,636.82 0.0M
2021-08-20 1,560.40 1,592.24 1,560.40 1,560.40 0.0M
2021-08-18 1,640.01 1,675.04 1,640.01 1,640.01 0.0M
2021-08-17 1,725.99 1,751.46 1,725.99 1,725.99 0.0M
2021-08-16 1,815.15 1,843.81 1,815.15 1,815.15 0.0M
2021-08-13 1,907.50 1,999.85 1,907.50 1,907.50 0.0M
2021-08-12 2,152.71 2,152.71 2,006.22 2,006.22 0.0M
2021-08-11 1,971.19 2,175.00 1,971.19 2,111.31 0.0M
2021-08-10 2,082.65 2,222.77 2,073.10 2,073.10 0.0M
2021-08-09 2,372.44 2,372.44 2,181.37 2,181.37 0.0M
2021-08-06 2,079.47 2,296.01 2,079.47 2,296.01 0.0M
2021-08-05 2,381.99 2,381.99 2,187.74 2,187.74 0.0M
2021-08-04 2,315.12 2,369.25 2,165.45 2,302.38 0.0M
2021-08-03 2,254.61 2,257.80 2,047.62 2,257.80 0.0M
2021-08-02 2,146.34 2,152.71 2,095.39 2,152.71 0.0M
2021-07-30 2,050.81 2,050.81 1,974.38 2,050.81 0.0M
2021-07-29 1,948.90 1,955.27 1,923.43 1,955.27 0.0M
2021-07-28 1,856.55 1,862.92 1,694.14 1,862.92 0.0M
2021-07-27 1,776.94 1,776.94 1,655.93 1,776.94 0.0M
2021-07-26 1,534.92 1,694.14 1,534.92 1,694.14 0.0M
2021-07-23 1,614.53 1,614.53 1,614.53 1,614.53 0.0M
2021-07-22 1,875.66 1,875.66 1,697.33 1,697.33 0.0M
2021-07-20 1,786.49 1,786.49 1,655.93 1,786.49 0.0M
2021-07-19 1,684.59 1,703.70 1,684.59 1,703.70 0.0M
2021-07-16 1,624.09 1,624.09 1,496.71 1,624.09 0.0M
2021-07-15 1,547.66 1,547.66 1,401.17 1,547.66 0.0M
2021-07-14 1,474.42 1,474.42 1,474.42 1,474.42 0.0M
2021-07-13 1,404.36 1,404.36 1,404.36 1,404.36 0.0M
2021-07-12 1,337.48 1,337.48 1,337.48 1,337.48 0.0M
2021-07-09 1,273.79 1,273.79 1,273.79 1,273.79 0.0M
2021-07-08 1,213.29 1,213.29 1,213.29 1,213.29 0.0M
2021-07-07 1,155.97 1,155.97 1,155.97 1,155.97 0.0M
2021-07-06 1,101.83 1,101.83 1,101.83 1,101.83 0.0M
2021-07-05 1,050.88 1,050.88 990.37 1,050.88 0.0M
2021-07-02 907.58 1,003.11 907.58 1,003.11 0.0M
2021-07-01 955.34 955.34 955.34 955.34 0.0M
2021-06-30 1,108.84 1,108.84 1,004.39 1,004.39 0.0M
2021-06-29 955.98 1,056.61 955.98 1,056.61 0.0M
2021-06-28 1,006.30 1,006.30 1,006.30 1,006.30 0.0M
2021-06-25 1,059.16 1,059.16 1,059.16 1,059.16 0.0M
2021-06-24 1,175.07 1,175.07 1,114.57 1,114.57 0.0M
2021-06-23 1,276.34 1,276.34 1,155.33 1,173.16 0.0M
2021-06-22 1,215.84 1,215.84 1,215.84 1,215.84 0.0M
2021-06-21 1,157.88 1,158.51 1,114.57 1,158.51 0.0M
2021-06-18 1,103.74 1,103.74 999.29 1,103.74 0.0M
2021-06-17 1,031.77 1,051.52 1,002.47 1,051.52 0.0M
2021-06-16 1,008.84 1,008.84 971.27 1,001.84 0.0M
2021-06-15 948.98 961.08 922.86 961.08 0.0M
2021-06-14 915.86 915.86 829.24 915.86 0.0M
2021-06-11 872.55 872.55 872.55 872.55 0.0M
2021-06-10 831.15 831.15 831.15 831.15 0.0M
2021-06-09 791.66 791.66 791.66 791.66 0.0M
2021-06-08 754.09 754.09 682.75 754.09 0.0M
2021-06-07 718.42 718.42 718.42 718.42 0.0M
2021-06-04 684.66 684.66 684.66 684.66 0.0M
2021-06-03 652.18 652.18 652.18 652.18 0.0M
2021-06-02 621.61 621.61 621.61 621.61 0.0M
2021-06-01 592.31 592.31 592.31 592.31 0.0M
2021-05-31 564.29 564.29 564.29 564.29 0.0M
2021-05-28 537.54 537.54 537.54 537.54 0.0M
2021-05-27 496.14 512.06 484.68 512.06 0.0M
2021-05-26 423.54 465.57 422.90 465.57 0.0M
2021-05-25 406.34 426.72 406.34 423.54 0.0M
2021-05-24 420.35 420.35 401.24 404.43 0.0M
2021-05-21 408.89 417.17 394.88 406.98 0.0M
2021-05-20 408.89 423.54 395.51 405.07 0.0M
2021-05-19 413.98 417.17 394.88 408.89 0.0M
2021-05-18 413.98 429.27 401.24 405.07 0.0M
2021-05-17 394.88 408.25 388.51 404.43 0.0M
2021-05-14 407.61 408.25 376.41 387.87 0.0M
2021-05-12 422.90 426.72 382.14 395.51 0.0M
2021-05-11 354.11 414.62 354.11 412.71 0.0M
2021-05-10 366.22 385.96 365.58 377.04 0.0M
2021-05-07 347.11 379.59 340.74 364.94 0.0M
2021-05-06 345.20 372.58 340.10 345.20 0.0M
2021-05-05 342.65 350.93 335.01 342.01 0.0M
2021-05-04 350.29 350.29 337.56 342.65 0.0M
2021-05-03 342.65 350.29 334.37 340.10 0.0M
2021-04-30 342.65 342.65 334.37 340.74 0.0M
2021-04-29 342.01 344.56 337.56 341.38 0.0M
2021-04-28 342.65 344.56 331.19 340.10 0.0M
2021-04-27 342.65 344.56 338.19 343.29 0.0M
2021-04-26 343.92 347.75 338.19 339.47 0.0M
2021-04-23 344.56 349.66 342.01 343.92 0.0M
2021-04-22 351.57 351.57 338.19 343.29 0.0M
2021-04-20 354.11 357.30 347.11 350.29 0.0M
2021-04-19 326.73 356.03 326.73 345.20 0.0M
2021-04-16 354.75 354.75 346.47 350.29 0.0M
2021-04-15 363.67 363.67 343.92 348.38 0.0M
2021-04-13 5.52 5.95 5.52 5.71 0.1M
2021-04-12 5.65 6.16 5.58 5.58 0.1M
2021-04-09 5.95 6.34 5.90 6.20 0.2M
2021-04-08 5.70 5.95 5.59 5.79 0.1M
2021-04-07 5.51 5.66 5.41 5.49 0.0M
2021-04-06 5.39 5.66 5.39 5.48 0.1M
2021-04-05 5.80 5.80 5.39 5.49 0.1M
2021-04-01 5.46 5.65 5.44 5.61 0.0M
2021-03-31 5.54 5.59 5.30 5.40 0.0M
2021-03-30 5.60 5.61 5.34 5.41 0.0M
2021-03-26 5.46 5.66 5.23 5.48 0.0M
2021-03-25 5.76 5.76 5.39 5.50 0.0M
2021-03-24 5.90 5.90 5.64 5.65 0.0M
2021-03-23 6.05 6.05 5.68 5.73 0.2M
2021-03-22 6.13 6.13 5.80 5.90 0.0M
2021-03-19 5.61 6.05 5.50 5.84 0.1M
2021-03-18 5.79 5.91 5.78 5.78 0.1M
2021-03-17 6.65 6.65 6.08 6.08 0.3M
2021-03-16 6.27 6.40 6.27 6.40 0.2M
2021-03-15 6.00 6.10 5.90 6.10 0.4M
2021-03-12 5.60 5.81 5.54 5.81 0.0M
2021-03-10 5.75 5.75 5.40 5.54 0.0M
2021-03-09 5.85 5.85 5.57 5.59 0.1M
2021-03-08 5.85 5.85 5.64 5.71 0.0M
2021-03-05 5.70 5.98 5.70 5.75 0.1M
2021-03-04 5.80 5.90 5.55 5.83 0.0M
2021-03-03 5.65 5.75 5.57 5.64 0.0M
2021-03-02 5.47 5.73 5.47 5.53 0.1M
2021-03-01 5.70 5.71 5.55 5.61 0.0M
2021-02-26 5.70 5.70 5.51 5.60 0.0M
2021-02-25 5.41 5.71 5.41 5.57 0.1M
2021-02-24 5.40 5.75 5.40 5.60 0.0M
2021-02-23 5.61 5.64 5.45 5.63 0.1M
2021-02-22 5.74 5.74 5.41 5.47 0.0M
2021-02-19 5.53 5.76 5.50 5.52 0.0M
2021-02-18 5.59 5.71 5.59 5.63 0.0M
2021-02-17 5.98 5.98 5.54 5.59 0.1M
2021-02-16 5.96 5.96 5.70 5.71 0.1M
2021-02-15 6.18 6.18 5.69 5.76 0.1M
2021-02-12 5.50 5.90 5.50 5.90 0.1M
2021-02-11 5.34 5.62 5.30 5.62 0.1M
2021-02-10 5.45 5.51 5.30 5.36 0.0M
2021-02-09 5.55 5.61 5.45 5.46 0.0M
2021-02-08 5.80 5.80 5.59 5.63 0.0M
2021-02-05 5.71 5.90 5.71 5.77 0.1M
2021-02-04 6.00 6.00 5.80 5.89 0.0M
2021-02-03 6.19 6.19 5.80 5.99 0.1M
2021-02-02 5.85 5.90 5.64 5.90 0.2M
2021-02-01 5.39 5.62 5.34 5.62 0.0M
2021-01-29 5.31 5.48 5.14 5.36 0.0M
2021-01-28 5.39 5.41 5.20 5.22 0.0M
2021-01-27 5.60 5.66 5.41 5.41 0.0M
2021-01-25 5.85 5.91 5.60 5.60 0.0M
2021-01-22 5.94 6.10 5.69 5.72 0.1M
2021-01-21 6.16 6.16 5.92 5.95 0.0M
2021-01-20 6.25 6.25 5.99 6.05 0.0M
2021-01-19 5.85 6.16 5.85 6.09 0.0M
2021-01-18 5.98 6.16 5.95 5.99 0.1M
2021-01-15 6.14 6.25 6.01 6.11 0.0M
2021-01-14 6.19 6.26 6.15 6.21 0.0M
2021-01-13 6.25 6.45 6.10 6.16 0.1M
2021-01-12 6.29 6.59 6.09 6.28 0.0M
2021-01-11 6.70 6.70 6.26 6.29 0.1M
2021-01-08 6.65 6.71 6.40 6.58 0.1M
2021-01-07 6.26 6.45 6.15 6.45 0.1M
2021-01-06 6.40 6.50 6.10 6.15 0.1M
2021-01-05 6.74 6.74 6.30 6.35 0.1M
2021-01-04 6.59 6.64 6.39 6.48 0.5M
2021-01-01 6.33 6.33 5.90 6.33 0.1M