Avadh Sugar Energy

AVAD
🏛️ india →
427.95
Last Update: 2025-10-07
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
2021-12-31 463.50 465.00 446.05 456.30 0.1M
2021-12-30 469.60 472.75 457.10 460.00 0.1M
2021-12-29 468.60 486.90 466.50 469.60 0.5M
2021-12-28 419.70 474.80 417.65 466.90 0.4M
2021-12-27 409.00 420.95 403.35 416.25 0.0M
2021-12-24 419.30 425.55 406.05 408.20 0.0M
2021-12-23 409.90 421.00 409.85 417.25 0.0M
2021-12-22 409.90 414.50 405.85 407.85 0.0M
2021-12-21 402.30 410.00 402.30 406.90 0.0M
2021-12-20 410.00 410.05 396.00 399.45 0.1M
2021-12-17 423.00 426.90 412.00 413.05 0.0M
2021-12-16 433.90 435.55 416.10 422.55 0.0M
2021-12-15 430.00 443.65 427.30 429.80 0.0M
2021-12-14 436.80 439.55 432.05 436.15 0.0M
2021-12-13 438.00 448.70 434.95 436.05 0.1M
2021-12-10 441.80 447.00 433.75 434.95 0.0M
2021-12-09 427.40 449.15 419.00 442.75 0.1M
2021-12-08 420.60 427.00 419.45 424.60 0.0M
2021-12-07 406.35 419.90 405.00 417.25 0.1M
2021-12-06 410.00 416.95 401.00 401.95 0.0M
2021-12-03 425.00 425.00 409.00 411.70 0.0M
2021-12-02 411.00 420.60 407.30 419.25 0.0M
2021-12-01 410.00 410.45 398.50 404.85 0.1M
2021-11-30 405.90 411.20 396.00 400.10 0.1M
2021-11-29 415.00 419.40 396.00 397.90 0.1M
2021-11-26 430.00 436.05 416.55 420.30 0.1M
2021-11-25 442.00 444.55 434.15 436.25 0.0M
2021-11-24 423.90 452.00 423.10 440.25 0.1M
2021-11-23 417.00 425.40 411.00 420.10 0.0M
2021-11-22 437.00 437.00 410.40 415.25 0.1M
2021-11-18 450.90 453.00 430.05 434.35 0.1M
2021-11-17 454.65 457.10 444.50 448.35 0.1M
2021-11-16 460.30 464.90 450.10 451.70 0.1M
2021-11-15 458.50 461.90 453.15 454.95 0.1M
2021-11-12 456.80 464.70 452.05 454.50 0.1M
2021-11-11 469.10 474.00 447.05 453.50 0.3M
2021-11-10 445.00 479.00 445.00 466.10 0.6M
2021-11-09 445.00 458.00 443.95 449.65 0.1M
2021-11-08 433.10 447.95 430.90 443.95 0.1M
2021-11-04 439.95 440.00 435.00 436.20 0.0M
2021-11-03 431.20 444.95 431.20 436.85 0.1M
2021-11-02 414.00 438.60 413.70 436.95 0.1M
2021-11-01 403.00 414.80 403.00 412.20 0.1M
2021-10-29 411.00 418.50 397.50 400.55 0.1M
2021-10-28 417.30 417.50 406.40 408.10 0.1M
2021-10-27 429.25 429.85 412.00 413.20 0.1M
2021-10-26 411.35 429.95 411.35 426.00 0.1M
2021-10-25 420.50 425.65 402.35 410.15 0.1M
2021-10-22 433.80 438.00 423.00 423.85 0.1M
2021-10-21 442.70 447.05 432.00 433.80 0.1M
2021-10-20 450.00 451.95 434.85 439.25 0.1M
2021-10-19 467.90 476.35 450.00 452.90 0.1M
2021-10-18 464.45 476.90 458.15 466.80 0.2M
2021-10-14 469.40 476.50 462.25 464.45 0.1M
2021-10-13 476.00 483.30 460.00 466.10 0.2M
2021-10-12 459.95 478.50 459.90 472.25 0.2M
2021-10-11 464.90 479.55 455.65 460.15 0.1M
2021-10-08 456.90 480.00 446.50 462.30 0.2M
2021-10-07 455.15 461.90 449.50 452.80 0.1M
2021-10-06 464.05 468.80 446.40 448.50 0.1M
2021-10-05 473.65 479.90 460.00 464.05 0.2M
2021-10-04 459.00 488.75 456.15 476.10 0.6M
2021-10-01 423.90 459.00 415.40 444.35 0.2M
2021-09-30 416.50 434.80 413.70 423.95 0.1M
2021-09-29 405.10 418.65 405.10 414.30 0.0M
2021-09-28 415.35 417.10 408.85 410.90 0.0M
2021-09-27 422.50 423.60 414.00 415.35 0.0M
2021-09-24 417.50 428.75 414.55 419.05 0.1M
2021-09-23 413.50 417.50 409.00 410.40 0.0M
2021-09-22 411.70 416.90 406.50 409.55 0.1M
2021-09-21 405.00 413.20 400.80 409.90 0.0M
2021-09-20 414.00 420.35 405.00 407.55 0.0M
2021-09-17 425.10 430.65 412.20 417.45 0.0M
2021-09-16 436.00 441.80 425.00 426.45 0.0M
2021-09-15 438.40 448.60 431.15 433.05 0.1M
2021-09-14 415.90 444.80 414.45 434.15 0.1M
2021-09-13 415.10 419.70 405.00 414.70 0.1M
2021-09-09 411.60 416.50 408.00 414.30 0.1M
2021-09-08 415.00 420.40 407.35 410.90 0.0M
2021-09-07 419.40 422.90 411.90 413.45 0.0M
2021-09-06 424.25 424.40 416.70 418.45 0.0M
2021-09-03 418.80 425.95 418.10 423.50 0.0M
2021-09-02 424.30 426.65 410.00 416.15 0.1M
2021-09-01 430.00 435.70 420.05 422.10 0.1M
2021-08-31 438.00 443.70 425.00 428.05 0.0M
2021-08-30 439.00 441.45 426.05 428.10 0.0M
2021-08-27 439.75 440.15 420.00 428.45 0.0M
2021-08-26 433.95 451.00 433.95 439.75 0.1M
2021-08-25 420.00 448.00 419.15 431.75 0.2M
2021-08-24 405.00 430.00 400.00 424.10 0.1M
2021-08-23 440.00 446.90 399.95 404.75 0.1M
2021-08-20 448.00 460.00 441.10 444.35 0.1M
2021-08-18 454.00 464.80 446.00 457.20 0.1M
2021-08-17 471.00 474.80 453.10 458.00 0.2M
2021-08-16 444.40 455.00 440.95 452.40 0.1M
2021-08-13 448.80 453.80 438.55 440.55 0.1M
2021-08-12 440.00 454.00 438.30 445.95 0.1M
2021-08-11 434.00 443.60 413.00 439.55 0.3M
2021-08-10 440.00 470.80 416.00 424.20 0.2M
2021-08-09 458.80 458.80 442.00 449.05 0.1M
2021-08-06 465.00 477.50 452.00 456.15 0.2M
2021-08-05 474.55 475.60 439.60 456.00 0.2M
2021-08-04 495.00 499.80 460.25 471.85 0.2M
2021-08-03 495.00 504.95 488.00 493.70 0.1M
2021-08-02 500.50 512.80 491.75 501.65 0.4M
2021-07-30 511.90 518.70 490.15 495.85 0.2M
2021-07-29 485.80 518.00 485.20 508.05 0.4M
2021-07-28 499.00 505.50 471.50 482.05 0.2M
2021-07-27 485.50 514.70 484.90 496.45 0.4M
2021-07-26 489.00 499.90 477.25 479.95 0.1M
2021-07-23 494.25 499.90 484.10 485.50 0.1M
2021-07-22 485.00 504.00 484.05 490.45 0.2M
2021-07-20 488.00 493.25 466.05 479.65 0.1M
2021-07-19 461.00 506.00 461.00 490.90 0.3M
2021-07-16 479.00 487.65 470.60 472.50 0.1M
2021-07-15 487.00 499.00 469.75 476.05 0.2M
2021-07-14 500.00 502.30 487.55 488.25 0.1M
2021-07-13 497.00 510.00 483.55 499.05 0.2M
2021-07-12 508.75 514.00 486.95 493.20 0.2M
2021-07-09 488.80 512.20 485.55 504.70 0.4M
2021-07-08 460.00 498.40 457.90 477.85 0.3M
2021-07-07 468.00 469.95 423.55 457.15 0.2M
2021-07-06 493.10 505.00 466.00 470.60 0.2M
2021-07-05 514.85 518.60 490.50 493.35 0.2M
2021-07-02 504.10 526.00 504.00 510.75 0.4M
2021-07-01 494.35 512.00 470.00 500.35 0.6M
2021-06-30 529.50 531.00 486.05 494.35 0.6M
2021-06-29 522.00 548.00 507.20 525.95 1.3M
2021-06-28 460.00 531.85 460.00 513.75 2.5M
2021-06-25 434.00 500.00 420.00 452.55 3.7M
2021-06-24 353.20 427.55 353.20 427.55 1.9M
2021-06-23 341.35 392.60 340.50 356.30 0.4M
2021-06-22 350.45 351.70 337.25 341.35 0.1M
2021-06-21 328.00 356.00 319.25 347.70 0.1M
2021-06-18 346.00 347.50 311.20 337.00 0.1M
2021-06-17 343.95 354.00 341.00 345.10 0.1M
2021-06-16 355.90 359.10 343.45 345.90 0.1M
2021-06-15 359.60 363.25 352.35 356.10 0.1M
2021-06-14 353.95 364.65 328.40 353.95 0.2M
2021-06-11 367.00 367.45 351.45 353.65 0.1M
2021-06-10 370.20 379.35 361.95 364.65 0.3M
2021-06-09 380.00 392.45 353.60 367.35 0.6M
2021-06-08 374.00 394.45 355.15 376.75 1.1M
2021-06-07 320.00 374.60 320.00 369.30 1.6M
2021-06-04 312.00 315.00 304.20 312.20 0.1M
2021-06-03 313.05 323.00 310.00 310.80 0.1M
2021-06-02 312.95 318.00 304.10 305.60 0.1M
2021-06-01 313.00 318.00 303.00 311.70 0.1M
2021-05-31 303.05 324.00 303.05 310.80 0.2M
2021-05-28 302.00 305.70 295.00 296.10 0.1M
2021-05-27 302.00 306.00 297.25 300.30 0.1M
2021-05-26 306.40 310.00 303.00 304.95 0.1M
2021-05-25 299.00 315.00 299.00 304.50 0.1M
2021-05-24 303.80 306.85 292.05 300.10 0.1M
2021-05-21 306.00 310.00 299.95 302.05 0.2M
2021-05-20 320.70 321.25 306.55 312.20 0.1M
2021-05-19 318.00 333.00 315.95 320.15 0.3M
2021-05-18 329.10 331.90 316.00 319.95 0.1M
2021-05-17 307.00 333.00 307.00 329.10 0.3M
2021-05-14 319.75 330.00 294.95 305.80 0.2M
2021-05-12 336.40 339.85 313.00 315.60 0.2M
2021-05-11 332.00 344.80 327.35 334.55 0.3M
2021-05-10 312.70 340.95 311.05 337.50 0.8M
2021-05-07 310.40 320.00 306.50 310.20 0.2M
2021-05-06 309.40 310.05 291.00 302.40 0.2M
2021-05-05 305.40 319.00 303.60 306.85 0.3M
2021-05-04 338.70 345.00 301.95 301.95 0.9M
2021-05-03 283.10 338.80 283.10 335.45 1.4M
2021-04-30 259.80 298.70 256.45 282.35 1.2M
2021-04-29 254.00 269.20 246.20 264.90 0.5M
2021-04-28 238.00 267.50 236.50 251.30 1.1M
2021-04-27 226.30 235.15 225.00 234.00 0.2M
2021-04-26 232.00 236.00 226.15 228.45 0.3M
2021-04-23 214.00 231.95 212.10 227.25 0.5M
2021-04-22 201.50 218.25 201.40 214.55 0.3M
2021-04-20 200.95 207.70 198.50 200.65 0.1M
2021-04-19 196.00 203.35 193.35 197.40 0.1M
2021-04-16 201.00 214.30 197.40 206.80 0.3M
2021-04-15 193.85 206.30 189.05 201.00 0.4M
2021-04-13 186.30 194.00 185.20 192.10 0.1M
2021-04-12 201.60 201.60 180.65 184.60 0.1M
2021-04-09 203.00 210.00 199.95 204.25 0.2M
2021-04-08 183.60 205.00 183.00 198.40 0.2M
2021-04-07 181.70 185.25 179.70 182.15 0.0M
2021-04-06 181.35 181.85 178.45 180.25 0.0M
2021-04-05 189.00 189.15 156.05 178.70 0.1M
2021-04-01 187.00 193.10 186.95 188.80 0.0M
2021-03-31 186.00 189.40 184.00 185.40 0.0M
2021-03-30 184.10 189.85 184.00 186.20 0.1M
2021-03-26 185.90 187.50 179.45 182.35 0.1M
2021-03-25 190.35 194.45 182.45 184.00 0.1M
2021-03-24 191.90 197.70 186.10 188.60 0.1M
2021-03-23 191.35 196.50 191.35 192.65 0.0M
2021-03-22 189.20 193.60 188.25 190.45 0.1M
2021-03-19 192.00 194.40 185.10 192.60 0.1M
2021-03-18 195.95 201.90 190.00 192.50 0.2M
2021-03-17 195.00 202.00 191.40 194.05 0.1M
2021-03-16 202.65 202.65 193.35 195.10 0.1M
2021-03-15 206.35 207.10 199.30 200.85 0.1M
2021-03-12 209.30 211.90 203.00 206.10 0.1M
2021-03-10 211.20 212.30 202.65 207.30 0.1M
2021-03-09 212.40 218.00 207.50 211.20 0.1M
2021-03-08 210.90 216.45 206.40 211.70 0.2M
2021-03-05 214.45 223.70 207.10 209.15 0.3M
2021-03-04 205.90 217.70 203.85 212.95 0.3M
2021-03-03 201.65 212.00 200.40 208.25 0.3M
2021-03-02 195.00 204.00 194.00 199.70 0.2M
2021-03-01 194.90 199.70 190.35 194.90 0.1M
2021-02-26 190.45 202.75 187.50 193.85 0.1M
2021-02-25 195.15 197.00 190.95 193.45 0.1M
2021-02-24 196.65 202.40 191.15 193.80 0.1M
2021-02-23 188.00 198.00 187.00 194.45 0.1M
2021-02-22 189.00 190.40 182.00 183.35 0.0M
2021-02-19 195.05 198.40 184.20 187.55 0.1M
2021-02-18 192.95 199.25 189.70 195.95 0.2M
2021-02-17 179.35 193.80 178.60 191.45 0.2M
2021-02-16 182.70 183.00 177.00 179.65 0.0M
2021-02-15 184.95 185.00 180.05 181.05 0.0M
2021-02-12 184.40 186.55 182.00 182.75 0.0M
2021-02-11 184.95 189.70 182.00 182.70 0.1M
2021-02-10 188.50 190.90 184.70 185.70 0.1M
2021-02-09 193.05 194.00 188.05 188.45 0.1M
2021-02-08 195.60 199.00 191.00 194.00 0.1M
2021-02-05 195.80 198.65 194.85 195.75 0.0M
2021-02-04 195.70 200.95 194.00 195.55 0.1M
2021-02-03 203.85 204.00 194.10 195.80 0.1M
2021-02-02 201.50 205.00 198.00 198.55 0.1M
2021-02-01 194.90 201.30 190.05 199.75 0.1M
2021-01-29 199.00 199.90 192.20 193.45 0.0M
2021-01-28 197.30 198.65 193.40 194.20 0.0M
2021-01-27 197.00 199.95 196.00 197.20 0.0M
2021-01-25 207.35 209.40 196.00 199.30 0.0M
2021-01-22 211.00 212.70 205.00 206.60 0.0M
2021-01-21 212.95 217.00 210.30 211.75 0.1M
2021-01-20 213.70 216.05 210.00 211.50 0.0M
2021-01-19 211.40 218.70 211.10 213.35 0.1M
2021-01-18 217.00 217.50 208.10 209.70 0.0M
2021-01-15 215.00 221.90 215.00 216.15 0.1M
2021-01-14 216.70 218.50 211.25 213.10 0.1M
2021-01-13 221.00 222.45 213.95 215.70 0.1M
2021-01-12 220.60 224.00 218.60 220.65 0.1M
2021-01-11 218.75 222.45 218.35 220.75 0.1M
2021-01-08 225.00 225.65 220.00 221.50 0.1M
2021-01-07 220.20 222.65 218.80 219.70 0.1M
2021-01-06 217.20 224.00 216.00 219.90 0.2M
2021-01-05 216.00 218.15 213.00 216.80 0.1M
2021-01-04 218.80 221.00 215.05 216.50 0.1M
2021-01-01 215.15 219.70 214.00 215.55 0.1M