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: 123.74 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 30-Aug-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 65.1 Barrier: 78.5; Drift%: -3.53
Basic Industry: Commodity Chemicals Total Equity: 135,535,390 Low52 Date: 07-Apr-2025 SHP: 47.28 / 2.62 / 0.0 / 50.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 100.49 / 65.26 Month: 84.8 / 76.71 Week: 86.7 / 80.0 Day: 77.17 / 75.34 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 76.69 77.17 75.34 75.82 76.36 -0.63 1,027.63 108,970 2.20 55,883 2.61 0.43 8
2 26-Aug 78.22 80.89 75.45 76.30 77.57 -2.80 1,034.14 445,994 9.00 98,794 4.61 0.77 15
3 25-Aug 79.41 79.66 78.22 78.50 78.83 -0.91 1,063.95 92,141 1.86 53,389 2.49 0.42 8
4 22-Aug 79.95 80.25 79.00 79.22 79.54 -0.91 1,073.71 65,704 1.33 37,248 1.74 0.30 5
5 21-Aug 79.79 80.96 79.78 79.95 80.40 0.20 1,083.61 107,068 2.16 62,261 2.91 0.50 9
6 20-Aug 80.57 81.20 78.21 79.79 79.69 -0.52 1,081.44 281,222 5.67 132,437 6.19 1.06 20
7 19-Aug 79.20 80.40 78.89 80.21 79.82 1.75 1,087.13 94,426 1.90 53,270 2.49 0.43 8
8 18-Aug 81.50 81.99 78.51 78.83 79.82 -2.61 1,068.43 203,666 4.11 129,376 6.04 1.03 19
9 14-Aug 83.90 83.99 80.51 80.94 81.99 -2.77 1,097.02 150,542 3.04 94,733 4.43 0.78 14
10 13-Aug 81.83 84.60 81.68 83.25 83.28 2.63 1,128.33 294,730 5.94 119,082 5.56 0.99 18
11 12-Aug 81.75 82.62 81.00 81.12 81.50 -0.98 1,099.46 139,602 2.82 70,477 3.29 0.57 10
12 11-Aug 80.00 86.70 80.00 81.92 83.41 4.42 1,110.31 2,218,343 44.75 397,469 18.57 3.32 59
13 08-Aug 74.72 78.90 74.72 78.45 77.51 4.99 1,063.28 222,821 4.49 117,820 5.50 0.91 17
14 07-Aug 75.99 76.08 73.80 74.72 74.66 -1.96 1,012.72 116,811 2.36 65,913 3.08 0.49 10
15 06-Aug 76.70 76.90 75.50 76.21 76.12 -0.08 1,032.92 49,576 1.00 21,407 1.00 0.16 3
16 05-Aug 77.20 77.52 76.00 76.27 76.54 -0.72 1,033.73 60,808 1.23 33,834 1.58 0.26 5
17 04-Aug 76.80 77.33 76.11 76.82 76.58 0.51 1,041.18 80,233 1.62 44,257 2.07 0.34 7
18 01-Aug 77.82 78.50 76.20 76.43 77.29 -1.70 1,035.90 105,317 2.12 58,570 2.74 0.45 9
19 31-Jul 78.00 79.00 76.71 77.75 77.72 -0.41 1,053.79 166,951 3.37 80,956 3.78 0.63 12
20 30-Jul 79.00 79.00 77.39 78.07 78.13 -0.66 1,058.12 120,976 2.44 56,722 2.65 0.44 8
21 29-Jul 78.26 78.90 77.21 78.59 78.01 0.70 1,065.17 145,923 2.94 72,543 3.39 0.57 11
22 28-Jul 80.80 80.80 77.25 78.04 78.63 -2.87 1,057.72 187,678 3.79 104,908 4.90 0.82 15
23 25-Jul 83.90 84.00 78.30 80.35 80.34 -4.21 1,089.03 503,187 10.15 226,684 10.59 1.82 33
24 24-Jul 84.17 84.80 83.51 83.88 84.02 0.54 1,136.87 151,245 3.05 78,715 3.68 0.66 12
25 23-Jul 82.99 84.00 81.83 83.43 82.61 0.87 1,130.77 153,801 3.10 82,714 3.86 0.68 12
26 22-Jul 82.49 83.22 82.49 82.71 82.76 0.27 1,121.01 75,997 1.53 44,584 2.08 0.37 7
27 21-Jul 83.30 83.59 82.02 82.49 82.75 -0.89 1,118.03 98,058 1.98 45,885 2.14 0.38 7
28 18-Jul 83.90 83.90 82.45 83.23 83.06 -0.08 1,128.06 63,248 1.28 26,299 1.23 0.22 4
29 17-Jul 84.10 84.23 82.87 83.30 83.32 -0.10 1,129.01 81,837 1.65 42,797 2.00 0.36 6
30 16-Jul 83.86 84.35 83.22 83.38 83.52 -0.57 1,130.09 151,287 3.05 71,219 3.33 0.59 11
31 15-Jul 82.86 84.70 82.71 83.86 83.94 1.45 1,136.60 341,273 6.88 148,283 6.93 1.24 22
32 14-Jul 82.40 84.00 81.25 82.66 82.69 0.80 1,120.34 184,565 3.72 89,283 4.17 0.74 13
33 11-Jul 82.37 83.99 81.70 82.00 82.30 -0.51 1,111.00 83,066 1.68 34,523 1.61 0.28 5
34 10-Jul 84.00 84.00 82.00 82.42 82.90 -1.53 1,117.08 160,171 3.23 82,948 3.87 0.69 12
35 09-Jul 82.15 84.25 81.90 83.70 83.14 1.47 1,134.43 124,752 2.52 67,422 3.15 0.56 10
36 08-Jul 82.82 82.90 81.51 82.49 82.17 -0.40 1,118.03 104,397 2.11 52,092 2.43 0.43 8
37 07-Jul 82.89 84.25 81.72 82.82 83.01 0.47 1,122.50 109,673 2.21 50,499 2.36 0.42 7
38 04-Jul 83.15 83.15 81.84 82.43 82.36 -0.35 1,117.22 107,182 2.16 53,430 2.50 0.44 8
39 03-Jul 83.35 84.23 82.11 82.72 83.21 -0.76 1,121.15 152,665 3.08 66,723 3.12 0.56 10
40 02-Jul 83.00 84.29 82.01 83.35 83.12 0.75 1,129.69 166,868 3.37 68,323 3.19 0.57 10
41 01-Jul 83.80 84.80 82.36 82.73 83.29 -0.74 1,121.28 128,942 2.60 55,553 2.59 0.46 8
42 30-Jun 83.80 84.37 81.50 83.35 82.93 -0.02 1,129.69 301,885 6.09 103,700 4.84 0.86 15
43 27-Jun 84.07 84.27 81.60 83.37 83.22 -0.12 1,129.96 415,983 8.39 172,390 8.05 1.43 25
44 26-Jun 81.10 85.77 79.04 83.47 83.08 3.70 1,131.31 1,582,939 31.93 447,258 20.89 3.72 66
45 25-Jun 74.97 82.00 74.10 80.49 79.05 7.71 1,090.92 775,749 15.65 347,180 16.22 2.74 51
46 24-Jun 74.20 75.50 74.20 74.73 74.92 0.96 1,012.86 76,529 1.54 32,301 1.51 0.24 5
47 23-Jun 74.01 74.64 73.65 74.02 74.09 -0.71 1,003.23 281,757 5.68 155,332 7.26 1.15 23
48 20-Jun 75.20 75.74 73.52 74.55 74.42 -0.37 1,010.42 139,160 2.81 67,131 3.14 0.50 10
49 19-Jun 75.40 75.99 74.45 74.83 75.02 -1.66 1,014.21 96,379 1.94 45,568 2.13 0.34 7
50 18-Jun 75.00 76.50 74.00 76.09 75.76 1.59 1,031.29 130,992 2.64 54,986 2.57 0.42 8
51 17-Jun 75.75 75.99 74.60 74.90 75.13 -1.12 1,015.16 100,592 2.03 50,394 2.35 0.38 7
52 16-Jun 74.50 76.19 74.02 75.75 75.17 0.77 1,026.68 101,050 2.04 48,171 2.25 0.36 7
53 13-Jun 74.70 75.78 73.45 75.17 74.74 0.00 1,018.82 170,018 3.43 84,207 3.93 0.63 12
54 12-Jun 77.36 77.84 74.75 75.17 75.73 -2.83 1,018.82 313,494 6.32 160,632 7.50 1.22 24
55 11-Jun 77.89 79.50 76.32 77.36 78.23 -0.15 1,048.50 352,544 7.11 168,200 7.86 1.32 25
56 10-Jun 77.30 78.49 76.62 77.48 77.47 0.77 1,050.13 199,934 4.03 88,331 4.13 0.68 13
57 09-Jun 77.21 78.87 76.50 76.89 77.47 0.35 1,042.13 263,373 5.31 135,909 6.35 1.05 20
58 06-Jun 76.98 77.50 76.13 76.62 76.78 0.09 1,038.47 114,811 2.32 65,921 3.08 0.51 10
59 05-Jun 76.00 78.00 75.02 76.55 76.62 1.23 1,037.52 313,717 6.33 148,980 6.96 1.14 22
60 04-Jun 77.00 77.37 74.64 75.62 76.25 -1.00 1,024.92 244,819 4.94 105,423 4.92 0.80 16
61 03-Jun 74.40 77.25 73.35 76.38 75.53 3.23 1,035.22 365,810 7.38 160,458 7.50 1.21 24
62 02-Jun 73.61 75.50 73.29 73.99 74.26 -0.32 1,002.83 228,240 4.60 102,538 4.79 0.76 15
63 30-May 76.35 76.35 74.01 74.23 74.68 -1.80 1,006.08 133,697 2.70 78,027 3.64 0.58 12
64 29-May 78.38 78.90 75.27 75.59 76.78 -3.18 1,024.51 366,205 7.39 153,634 7.18 1.18 23
65 28-May 77.78 79.25 77.38 78.07 77.97 0.75 1,058.12 151,046 3.05 76,158 3.56 0.59 11
66 27-May 76.70 78.69 76.36 77.49 77.02 1.33 1,050.26 91,270 1.84 47,700 2.23 0.37 7
67 26-May 77.21 77.99 75.99 76.47 76.82 -0.97 1,036.44 110,935 2.24 61,555 2.88 0.47 9

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com