Stockint.com

Loading a wholistic market research tool


Research
Social

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: 128.99 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 13-Jun-2024 Bumper: 74.11; Drift%: 1.8
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 65.1 Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals Total Equity: 135,535,390 Low52 Date: 07-Apr-2025 SHP: 47.28 / 2.69 / 0.0 / 50.03
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 100.49 / 65.26 Month: 74.89 / 65.26 Week: 76.01 / 70.1 Day: 75.7 / 74.3 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 75.32 75.70 74.30 75.47 75.14 0.59 1,022.89 68,994 1.30 35,446 1.33 0.27 0.05
2 21-May 75.62 76.70 74.22 75.03 75.31 -0.79 1,016.92 114,535 2.16 47,873 1.79 0.36 0.07
3 20-May 78.00 78.64 75.31 75.63 76.51 -2.54 1,025.05 116,906 2.20 53,702 2.01 0.41 0.08
4 19-May 75.80 78.80 75.43 77.60 77.45 2.88 1,051.75 315,334 5.94 86,648 3.24 0.67 0.13
5 16-May 75.10 76.01 74.11 75.43 75.26 0.91 1,022.34 154,004 2.90 74,072 2.77 0.56 0.11
6 15-May 74.39 75.80 74.08 74.75 74.97 1.45 1,013.13 295,331 5.57 155,795 5.83 1.17 0.23
7 14-May 72.60 74.80 72.50 73.68 73.74 2.05 998.62 181,935 3.43 75,513 2.83 0.56 0.11
8 13-May 71.25 73.31 71.25 72.20 72.34 1.33 978.57 163,680 3.09 74,685 2.80 0.54 0.11
9 12-May 70.10 72.78 70.10 71.25 71.70 2.98 965.69 194,964 3.68 110,764 4.15 0.79 0.16
10 09-May 68.60 70.38 68.35 69.19 69.15 -1.55 937.77 146,020 2.75 84,151 3.15 0.58 0.12
11 08-May 71.20 72.40 69.60 70.28 71.25 -1.29 952.54 115,507 2.18 55,179 2.07 0.39 0.08
12 07-May 68.02 71.95 68.02 71.20 70.14 3.34 965.01 157,098 2.96 85,158 3.19 0.60 0.13
13 06-May 70.42 71.10 68.10 68.90 69.68 -2.16 933.84 132,731 2.50 69,299 2.59 0.48 0.10
14 05-May 70.00 70.61 69.16 70.42 70.08 1.63 954.44 98,006 1.85 51,146 1.92 0.36 0.08
15 02-May 69.81 70.65 68.50 69.29 69.69 -0.74 939.12 91,889 1.73 38,106 1.43 0.27 0.06
16 30-Apr 70.41 70.80 69.24 69.81 69.94 -1.19 946.17 135,145 2.55 73,531 2.75 0.51 0.11
17 29-Apr 71.30 72.44 70.51 70.65 71.13 -0.42 957.56 53,047 1.00 26,706 1.00 0.19 0.04
18 28-Apr 70.40 71.49 69.60 70.95 70.67 -0.11 961.62 102,332 1.93 39,358 1.47 0.28 0.06
19 25-Apr 74.20 74.20 69.47 71.03 70.95 -3.81 962.71 232,062 4.37 99,920 3.74 0.71 0.15
20 24-Apr 72.94 74.86 72.94 73.84 74.06 1.23 1,000.79 158,243 2.98 70,255 2.63 0.52 0.10
21 23-Apr 73.99 74.40 71.90 72.94 72.82 -0.55 988.60 159,164 3.00 68,846 2.58 0.50 0.10
22 22-Apr 72.90 74.09 72.00 73.34 73.17 1.06 994.02 239,299 4.51 104,915 3.93 0.77 0.15
23 21-Apr 71.93 74.00 70.96 72.57 72.31 1.60 983.58 328,685 6.20 192,032 7.19 1.39 0.28
24 17-Apr 71.70 73.20 70.31 71.43 71.99 -0.22 968.13 165,522 3.12 73,792 2.76 0.53 0.11
25 16-Apr 71.01 73.00 70.31 71.59 71.36 1.39 970.30 156,715 2.95 71,292 2.67 0.51 0.11
26 15-Apr 68.60 71.00 68.60 70.61 70.02 3.66 957.02 205,236 3.87 77,885 2.92 0.55 0.11
27 11-Apr 68.00 68.82 67.55 68.12 68.23 0.75 923.27 107,591 2.03 56,725 2.12 0.39 0.08
28 09-Apr 67.60 68.39 66.50 67.61 67.19 -0.97 916.35 86,361 1.63 44,991 1.68 0.30 0.07
29 08-Apr 68.45 69.65 66.81 68.27 68.26 1.26 925.30 156,772 2.96 44,243 1.66 0.30 0.07
30 07-Apr 65.11 68.00 65.10 67.42 66.16 -3.20 913.78 176,113 3.32 74,013 2.77 0.49 0.11
31 04-Apr 70.60 71.20 68.41 69.65 69.66 -2.23 944.00 236,098 4.45 120,394 4.51 0.84 0.18
32 03-Apr 70.20 72.25 70.20 71.24 71.44 0.49 965.55 150,412 2.84 62,079 2.32 0.44 0.09
33 02-Apr 71.10 71.20 69.03 70.89 70.52 0.18 960.81 116,782 2.20 42,123 1.58 0.30 0.06
34 01-Apr 66.80 72.85 66.60 70.76 70.41 6.02 959.05 474,877 8.95 149,355 5.59 1.05 0.22
35 28-Mar 67.88 70.70 66.00 66.74 67.92 -2.01 904.56 418,135 7.88 227,286 8.51 1.54 0.34
36 27-Mar 68.90 69.40 67.64 68.11 68.55 -1.42 923.13 395,749 7.46 251,105 9.40 1.72 0.37
37 26-Mar 70.01 71.00 68.36 69.09 69.61 -1.81 936.41 543,585 10.25 319,496 11.96 2.22 0.47
38 25-Mar 71.10 72.05 69.65 70.36 70.72 -0.52 953.63 283,392 5.34 177,201 6.64 1.25 0.26
39 24-Mar 70.00 73.37 70.00 70.73 71.31 1.65 958.64 568,886 10.72 345,685 12.94 2.47 0.51
40 21-Mar 71.09 72.48 68.10 69.58 70.78 -1.60 943.06 394,021 7.43 225,675 8.45 1.60 0.33
41 20-Mar 70.40 71.94 70.40 70.71 71.05 0.90 958.37 208,550 3.93 121,070 4.53 0.86 0.18
42 19-Mar 67.45 71.88 67.45 70.08 70.23 4.75 949.83 536,678 10.12 255,242 9.56 1.79 0.38
43 18-Mar 65.89 69.90 65.69 66.90 67.61 2.00 906.73 367,263 6.92 222,342 8.33 1.50 0.33
44 17-Mar 68.23 69.19 65.26 65.59 66.98 -3.87 888.98 255,993 4.83 150,214 5.62 1.01 0.22
45 13-Mar 68.00 69.40 67.61 68.23 68.41 -0.51 924.76 238,688 4.50 141,555 5.30 0.97 0.21
46 12-Mar 67.50 69.30 67.15 68.58 68.37 2.10 929.50 262,062 4.94 155,515 5.82 1.06 0.23
47 11-Mar 70.40 70.40 66.76 67.17 68.39 -5.46 910.39 278,810 5.26 180,653 6.76 1.24 0.27
48 10-Mar 74.60 74.69 70.50 71.05 72.19 -4.19 962.98 102,829 1.94 57,945 2.17 0.42 0.09
49 07-Mar 73.46 74.89 73.11 74.16 73.84 1.45 1,005.13 187,101 3.53 121,644 4.55 0.90 0.18
50 06-Mar 71.30 73.45 70.83 73.10 72.54 3.07 990.76 168,477 3.18 102,760 3.85 0.75 0.15
51 05-Mar 69.28 72.01 68.74 70.92 70.97 2.81 961.22 160,849 3.03 98,049 3.67 0.70 0.14
52 04-Mar 67.50 70.45 67.10 68.98 68.94 1.83 934.92 226,350 4.27 113,045 4.23 0.78 0.17
53 03-Mar 70.65 71.80 67.15 67.74 68.82 -4.90 918.12 266,526 5.02 145,406 5.44 1.00 0.21
54 28-Feb 74.00 74.18 70.20 71.23 71.68 -4.24 965.42 217,321 4.10 113,320 4.24 0.81 0.17
55 27-Feb 76.30 76.88 73.99 74.38 75.00 -2.27 1,008.11 177,024 3.34 122,847 4.60 0.00 0.18
56 25-Feb 77.20 78.06 75.60 76.11 76.92 -1.39 1,031.56 83,335 1.57 43,079 1.61 0.33 0.06
57 24-Feb 79.30 79.30 76.80 77.18 77.65 -2.70 1,046.06 105,382 1.99 50,812 1.90 0.39 0.07
58 21-Feb 79.69 81.38 78.00 79.32 79.59 -1.25 1,075.07 149,673 2.82 72,233 2.70 0.57 0.11
59 20-Feb 76.85 81.50 76.40 80.32 78.70 4.84 1,088.62 188,811 3.56 81,112 3.04 0.64 0.12
60 19-Feb 74.83 78.80 74.67 76.61 77.02 2.38 1,038.34 139,677 2.63 60,547 2.27 0.47 0.09
61 18-Feb 77.20 78.00 74.00 74.83 75.53 -2.51 1,014.21 133,503 2.52 88,308 3.31 0.67 0.13
62 17-Feb 77.15 78.50 75.60 76.76 76.76 -2.34 1,040.37 130,951 2.47 69,244 2.59 0.53 0.10
63 14-Feb 80.70 82.02 78.15 78.60 79.56 -3.02 1,065.31 140,757 2.65 79,028 2.96 0.63 0.12
64 13-Feb 79.80 82.02 79.17 81.05 80.97 1.33 1,098.51 145,693 2.75 62,798 2.35 0.51 0.09
65 12-Feb 83.10 83.10 79.00 79.99 80.50 -3.28 1,084.15 147,658 2.78 70,165 2.63 0.56 0.10
66 11-Feb 85.60 86.57 81.00 82.70 83.54 -4.09 1,120.88 115,213 2.17 68,332 2.56 0.57 0.10
67 10-Feb 89.00 89.00 85.15 86.23 87.27 -3.35 1,168.72 73,611 1.39 38,179 1.43 0.33 0.06

Similar Stocks: GHCL    GUJALKALI    INDIAGLYCO    TIRUMALCHM    TATACHEM    AMNPLST    ANDHRSUGAR    CHEMFAB    IGPL    INDOBORAX    IVP    JGCHEM    JOCIL    KANORICHEM    LORDSCHLO    MANORG    OCCL    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