Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ANDHRSUGAR, The Andhra Sugars Limited, INE715B01021, Listing: 01-Nov-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 86.7 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 11-Aug-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 65.1 Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals Total Equity: 135,535,390 Low52 Date: 07-Apr-2025 SHP: 49.94 / 2.69 / 0.0 / 46.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 100.49 / 65.26 Month: 78.66 / 72.9 Week: 74.7 / 70.76 Day: 75.1 / 72.63 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 06-Apr 75.10 75.10 72.63 73.95 73.85 0.76 1,002.28 195,152 4.47 83,203 3.74 0.61 13
2 02-Apr 72.90 73.85 71.20 73.39 72.54 0.36 994.69 110,248 2.52 45,561 2.05 0.33 7
3 01-Apr 73.79 74.10 72.35 73.13 73.37 2.34 991.17 171,483 3.92 80,619 3.63 0.59 13
4 30-Mar 71.75 74.32 71.14 71.46 72.66 -0.40 968.54 448,553 10.26 157,030 7.06 1.14 25
5 27-Mar 73.95 74.18 70.81 71.75 72.78 -3.46 972.47 327,674 7.50 155,618 7.00 1.13 25
6 25-Mar 70.69 75.20 70.69 74.32 73.54 5.14 1,007.30 595,289 13.62 321,907 14.48 2.37 51
7 24-Mar 71.00 72.06 69.03 70.69 70.74 1.62 958.10 213,017 4.87 103,444 4.65 0.73 16
8 23-Mar 69.10 70.50 67.47 69.56 68.83 -1.97 942.78 202,329 4.63 93,908 4.22 0.65 15
9 20-Mar 68.99 72.50 68.60 70.96 70.72 3.40 961.76 434,516 9.94 130,228 5.86 0.92 21
10 19-Mar 69.80 70.53 68.12 68.63 69.25 -2.31 930.18 159,550 3.65 77,741 3.50 0.54 12
11 18-Mar 69.91 71.16 69.70 70.25 70.46 1.09 952.14 142,944 3.27 85,505 3.85 0.60 13
12 17-Mar 69.81 70.60 68.91 69.49 69.62 -0.36 941.84 112,512 2.57 51,557 2.32 0.36 8
13 16-Mar 70.98 71.05 68.83 69.74 69.60 -1.75 945.22 140,347 3.21 84,022 3.78 0.58 13
14 13-Mar 72.52 73.71 69.92 70.98 71.66 -1.80 962.03 255,550 5.85 149,882 6.74 1.07 24
15 12-Mar 73.00 74.23 71.87 72.28 72.73 -2.05 979.65 237,247 5.43 104,062 4.68 0.76 16
16 11-Mar 73.36 74.78 73.00 73.79 73.88 0.08 1,000.12 233,728 5.35 111,225 5.00 0.82 18
17 10-Mar 73.94 74.99 72.87 73.73 73.77 0.99 999.30 152,147 3.48 72,242 3.25 0.53 11
18 09-Mar 74.00 74.00 72.10 73.01 73.06 -2.14 989.54 201,829 4.62 62,192 2.80 0.45 10
19 06-Mar 74.01 75.60 72.80 74.61 74.54 -0.21 1,011.23 164,728 3.77 89,575 4.03 0.67 14
20 05-Mar 73.60 75.25 73.60 74.77 74.55 2.28 1,013.40 228,498 5.23 152,330 6.85 1.14 24
21 04-Mar 73.30 77.10 72.00 73.10 74.52 -0.30 990.76 754,970 17.27 237,306 10.68 1.77 37
22 02-Mar 72.10 73.80 71.12 73.32 72.36 -0.69 993.75 154,691 3.54 78,103 3.51 0.57 12
23 27-Feb 72.00 74.70 72.00 73.83 73.59 1.86 1,000.66 165,342 3.78 68,113 3.06 0.50 11
24 26-Feb 72.35 73.35 71.66 72.48 72.47 0.22 982.36 84,958 1.94 29,484 1.33 0.21 5
25 25-Feb 71.81 72.89 71.60 72.32 72.30 0.67 980.19 50,059 1.15 22,227 1.00 0.16 4
26 24-Feb 71.99 72.48 70.76 71.84 71.31 0.20 973.69 88,724 2.03 49,769 2.24 0.35 8
27 23-Feb 71.98 72.59 71.40 71.70 71.86 -0.39 971.79 56,966 1.30 33,341 1.50 0.24 5
28 20-Feb 72.00 72.44 71.31 71.98 71.98 -0.40 975.58 89,004 2.04 50,745 2.28 0.37 8
29 19-Feb 73.50 74.49 72.10 72.27 72.74 -2.10 979.51 66,493 1.52 34,859 1.57 0.25 5
30 18-Feb 73.43 74.35 73.15 73.82 73.79 -0.03 1,000.52 85,866 1.96 41,013 1.85 0.30 6
31 17-Feb 74.16 74.68 73.24 73.84 74.05 -0.43 1,000.79 82,927 1.90 33,704 1.52 0.25 5
32 16-Feb 74.80 75.43 73.60 74.16 74.45 -1.04 1,005.13 104,560 2.39 44,408 2.00 0.33 7
33 13-Feb 74.00 75.47 73.23 74.94 74.71 0.07 1,015.70 153,319 3.51 85,235 3.83 0.64 13
34 12-Feb 72.10 76.25 72.10 74.89 74.75 2.53 1,015.02 251,260 5.75 128,346 5.77 0.96 20
35 11-Feb 73.90 74.00 72.35 73.04 73.02 -0.87 989.95 92,700 2.12 50,634 2.28 0.37 8
36 10-Feb 74.80 75.20 73.32 73.68 74.14 -1.48 998.62 114,990 2.63 64,989 2.92 0.48 10
37 09-Feb 76.48 76.48 74.20 74.79 74.87 1.07 1,013.67 125,988 2.88 70,963 3.19 0.53 11
38 06-Feb 73.10 74.48 73.10 74.00 73.71 2.27 1,002.00 209,230 4.79 121,357 5.46 0.89 19
39 05-Feb 72.00 76.60 70.89 72.36 74.07 0.96 980.73 653,882 14.96 132,835 5.98 0.98 21
40 04-Feb 69.30 71.98 69.30 71.67 70.81 2.53 971.38 135,706 3.10 66,171 2.98 0.47 10
41 03-Feb 71.50 73.70 69.75 69.90 70.32 0.09 947.39 120,964 2.77 64,523 2.90 0.45 10
42 02-Feb 68.10 70.50 68.10 69.84 68.89 0.81 946.58 61,617 1.41 31,857 1.43 0.22 5
43 01-Feb 71.00 71.00 69.00 69.28 69.81 -1.13 938.99 68,050 1.56 37,461 1.69 0.26 6
44 30-Jan 69.00 70.64 68.36 70.07 69.78 1.10 949.70 81,336 1.86 54,795 2.47 0.38 9
45 29-Jan 70.00 70.40 69.00 69.31 69.30 -1.07 939.40 76,417 1.75 45,589 2.05 0.32 7
46 28-Jan 67.50 70.69 67.50 70.06 69.70 2.23 949.56 104,620 2.39 46,635 2.10 0.33 7
47 27-Jan 68.31 69.95 66.75 68.53 67.58 0.85 928.82 112,921 2.58 60,473 2.72 0.41 9
48 23-Jan 69.19 69.19 67.25 67.95 67.99 -1.79 920.96 110,462 2.53 64,370 2.90 0.44 10
49 22-Jan 67.35 69.40 67.35 69.19 68.62 3.19 937.77 128,912 2.95 89,250 4.02 0.61 14
50 21-Jan 67.80 68.80 66.50 67.05 67.32 -2.57 908.76 252,177 5.77 140,624 6.33 0.95 22
51 20-Jan 71.00 71.01 67.94 68.82 69.53 -3.33 932.75 111,975 2.56 73,750 3.32 0.51 11
52 19-Jan 70.70 71.80 70.25 71.19 70.88 -0.45 964.88 52,136 1.19 29,861 1.34 0.21 5
53 16-Jan 71.35 71.90 70.88 71.51 71.26 0.39 969.21 43,705 1.00 27,586 1.24 0.20 4
54 14-Jan 70.70 71.78 70.70 71.23 71.22 0.01 965.42 49,398 1.13 28,523 1.28 0.20 4
55 13-Jan 71.14 72.56 70.66 71.22 71.36 0.11 965.28 103,752 2.37 45,356 2.04 0.32 7
56 12-Jan 71.01 71.79 70.11 71.14 70.89 -1.39 964.20 151,545 3.47 88,708 3.99 0.63 14
57 09-Jan 72.51 72.60 71.52 72.14 72.04 -0.22 977.75 89,814 2.05 49,619 2.23 0.36 8
58 08-Jan 74.30 74.42 72.20 72.30 72.99 -2.39 979.92 182,197 4.17 109,038 4.91 0.80 17
59 07-Jan 74.60 74.61 73.87 74.07 74.07 -0.54 1,003.91 83,401 1.91 58,416 2.63 0.43 9
60 06-Jan 74.50 74.89 74.06 74.47 74.48 -0.37 1,009.33 100,716 2.30 61,039 2.75 0.45 9
61 05-Jan 76.40 76.40 74.35 74.75 75.09 -1.62 1,013.13 133,434 3.05 76,378 3.44 0.57 12
62 02-Jan 75.50 76.25 75.10 75.98 75.76 0.08 1,029.80 103,077 2.36 59,325 2.67 0.45 9
63 01-Jan 75.68 76.39 75.21 75.92 75.77 0.32 1,028.98 68,153 1.56 35,493 1.60 0.27 6
64 31-Dec 74.40 76.00 74.40 75.68 75.62 0.67 1,025.73 75,757 1.73 51,329 2.31 0.39 8
65 30-Dec 75.20 75.39 74.35 75.18 74.93 -0.21 1,018.96 60,106 1.38 41,088 1.85 0.31 6
66 29-Dec 74.25 76.01 74.25 75.34 75.12 0.95 1,021.12 167,580 3.83 104,114 4.68 0.78 16
67 26-Dec 76.00 76.00 74.52 74.63 75.07 -1.27 1,011.50 98,002 2.24 76,607 3.45 0.58 12

Similar Stocks: GHCL    GUJALKALI    INDIAGLYCO    TIRUMALCHM    TATACHEM    AMNPLST    ANDHRSUGAR    CHEMFAB    IGPL    INDOBORAX    IVP    JGCHEM    JOCIL    KANORICHEM    LORDSCHLO    MANORG    OCCLLTD    SADHNANIQ    SRHHYPOLTD    TECILCHEM    CHEMPLASTS    DEEPAKFERT    GNFC    PRIMO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com