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: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2 Low52 Price: 65.26 Barrier: -; Drift%: -
Basic Industry: Commodity Chemicals Total Equity: 135,535,390 Low52 Date: 17-Mar-2025 SHP: 47.27 / 2.71 / 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: 73.37 / 66.0 Day: 72.25 / 70.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 70.60 71.20 68.41 69.65 69.66 -2.23 944.00 236,098 2.30 120,394 2.86 0.84 0.18
2 03-Apr 70.20 72.25 70.20 71.24 71.44 0.49 965.55 150,412 1.46 62,079 1.47 0.44 0.09
3 02-Apr 71.10 71.20 69.03 70.89 70.52 0.18 960.81 116,782 1.14 42,123 1.00 0.30 0.06
4 01-Apr 66.80 72.85 66.60 70.76 70.41 6.02 959.05 474,877 4.62 149,355 3.55 1.05 0.22
5 28-Mar 67.88 70.70 66.00 66.74 67.92 -2.01 904.56 418,135 4.07 227,286 5.40 1.54 0.34
6 27-Mar 68.90 69.40 67.64 68.11 68.55 -1.42 923.13 395,749 3.85 251,105 5.96 1.72 0.37
7 26-Mar 70.01 71.00 68.36 69.09 69.61 -1.81 936.41 543,585 5.29 319,496 7.58 2.22 0.47
8 25-Mar 71.10 72.05 69.65 70.36 70.72 -0.52 953.63 283,392 2.76 177,201 4.21 1.25 0.26
9 24-Mar 70.00 73.37 70.00 70.73 71.31 1.65 958.64 568,886 5.53 345,685 8.21 2.47 0.51
10 21-Mar 71.09 72.48 68.10 69.58 70.78 -1.60 943.06 394,021 3.83 225,675 5.36 1.60 0.33
11 20-Mar 70.40 71.94 70.40 70.71 71.05 0.90 958.37 208,550 2.03 121,070 2.87 0.86 0.18
12 19-Mar 67.45 71.88 67.45 70.08 70.23 4.75 949.83 536,678 5.22 255,242 6.06 1.79 0.38
13 18-Mar 65.89 69.90 65.69 66.90 67.61 2.00 906.73 367,263 3.57 222,342 5.28 1.50 0.33
14 17-Mar 68.23 69.19 65.26 65.59 66.98 -3.87 888.98 255,993 2.49 150,214 3.57 1.01 0.22
15 13-Mar 68.00 69.40 67.61 68.23 68.41 -0.51 924.76 238,688 2.32 141,555 3.36 0.97 0.21
16 12-Mar 67.50 69.30 67.15 68.58 68.37 2.10 929.50 262,062 2.55 155,515 3.69 1.06 0.23
17 11-Mar 70.40 70.40 66.76 67.17 68.39 -5.46 910.39 278,810 2.71 180,653 4.29 1.24 0.27
18 10-Mar 74.60 74.69 70.50 71.05 72.19 -4.19 962.98 102,829 1.00 57,945 1.38 0.42 0.09
19 07-Mar 73.46 74.89 73.11 74.16 73.84 1.45 1,005.13 187,101 1.82 121,644 2.89 0.90 0.18
20 06-Mar 71.30 73.45 70.83 73.10 72.54 3.07 990.76 168,477 1.64 102,760 2.44 0.75 0.15
21 05-Mar 69.28 72.01 68.74 70.92 70.97 2.81 961.22 160,849 1.56 98,049 2.33 0.70 0.14
22 04-Mar 67.50 70.45 67.10 68.98 68.94 1.83 934.92 226,350 2.20 113,045 2.68 0.78 0.17
23 03-Mar 70.65 71.80 67.15 67.74 68.82 -4.90 918.12 266,526 2.59 145,406 3.45 1.00 0.21
24 28-Feb 74.00 74.18 70.20 71.23 71.68 -4.24 965.42 217,321 2.11 113,320 2.69 0.81 0.17
25 27-Feb 76.30 76.88 73.99 74.38 75.00 -2.27 1,008.11 177,024 1.72 122,847 2.92 0.00 0.18
26 25-Feb 77.20 78.06 75.60 76.11 76.92 -1.39 1,031.56 83,335 0.81 43,079 1.02 0.33 0.06
27 24-Feb 79.30 79.30 76.80 77.18 77.65 -2.70 1,046.06 105,382 1.02 50,812 1.21 0.39 0.07
28 21-Feb 79.69 81.38 78.00 79.32 79.59 -1.25 1,075.07 149,673 1.46 72,233 1.71 0.57 0.11
29 20-Feb 76.85 81.50 76.40 80.32 78.70 4.84 1,088.62 188,811 1.84 81,112 1.93 0.64 0.12
30 19-Feb 74.83 78.80 74.67 76.61 77.02 2.38 1,038.34 139,677 1.36 60,547 1.44 0.47 0.09
31 18-Feb 77.20 78.00 74.00 74.83 75.53 -2.51 1,014.21 133,503 1.30 88,308 2.10 0.67 0.13
32 17-Feb 77.15 78.50 75.60 76.76 76.76 -2.34 1,040.37 130,951 1.27 69,244 1.64 0.53 0.10
33 14-Feb 80.70 82.02 78.15 78.60 79.56 -3.02 1,065.31 140,757 1.37 79,028 1.88 0.63 0.12
34 13-Feb 79.80 82.02 79.17 81.05 80.97 1.33 1,098.51 145,693 1.42 62,798 1.49 0.51 0.09
35 12-Feb 83.10 83.10 79.00 79.99 80.50 -3.28 1,084.15 147,658 1.44 70,165 1.67 0.56 0.10
36 11-Feb 85.60 86.57 81.00 82.70 83.54 -4.09 1,120.88 115,213 1.12 68,332 1.62 0.57 0.10
37 10-Feb 89.00 89.00 85.15 86.23 87.27 -3.35 1,168.72 73,611 0.72 38,179 0.91 0.33 0.06
38 07-Feb 88.30 91.49 88.01 89.22 89.54 0.44 1,209.25 106,605 1.04 46,252 1.10 0.41 0.07
39 06-Feb 90.10 90.10 88.50 88.83 88.94 -0.86 1,203.96 68,801 0.67 23,808 0.57 0.21 0.04
40 05-Feb 90.00 90.94 88.70 89.60 89.51 -0.21 1,214.40 124,986 1.22 58,054 1.38 0.52 0.09
41 04-Feb 85.20 91.55 84.80 89.79 88.65 5.97 1,216.97 209,909 2.04 89,491 2.12 0.79 0.13
42 03-Feb 84.93 85.50 84.06 84.73 84.87 -0.89 1,148.39 57,157 0.56 22,753 0.54 0.19 0.03
43 01-Feb 86.85 88.00 85.25 85.49 86.67 -0.74 1,158.69 113,768 1.11 57,837 1.37 0.50 0.09
44 31-Jan 85.30 87.25 84.59 86.13 85.89 1.47 1,167.37 98,322 0.96 38,415 0.91 0.33 0.06
45 30-Jan 84.35 85.61 84.00 84.88 84.79 -0.19 1,150.42 93,117 0.91 47,891 1.14 0.41 0.07
46 29-Jan 81.20 85.80 81.11 85.04 83.77 5.33 1,152.59 138,893 1.35 65,884 1.56 0.55 0.10
47 28-Jan 82.01 83.15 78.71 80.74 80.93 -2.42 1,094.31 164,308 1.60 93,373 2.22 0.76 0.14
48 27-Jan 87.78 88.14 82.48 82.74 83.56 -6.13 1,121.42 244,069 2.37 130,957 3.11 1.09 0.19
49 24-Jan 89.27 89.30 87.50 88.14 88.32 -0.78 1,194.61 65,985 0.64 37,162 0.88 0.33 0.05
50 23-Jan 89.75 90.70 88.41 88.83 89.54 -1.07 1,203.96 74,685 0.73 25,102 0.60 0.22 0.04
51 22-Jan 90.66 91.19 88.21 89.78 89.51 -0.98 1,216.84 71,150 0.69 33,885 0.80 0.30 0.05
52 21-Jan 91.51 92.97 90.00 90.66 91.71 -1.24 1,228.76 109,322 1.06 43,191 1.03 0.40 0.06
53 20-Jan 91.10 94.75 90.50 91.78 92.50 2.36 1,243.94 283,733 2.76 67,441 1.60 0.62 0.10
54 17-Jan 91.35 91.35 89.40 89.61 89.80 -1.55 1,214.53 84,709 0.82 46,756 1.11 0.42 0.07
55 16-Jan 90.45 92.85 90.45 91.00 91.31 1.87 1,233.00 189,307 1.84 86,768 2.06 0.79 0.13
56 15-Jan 88.78 89.88 87.80 89.30 88.90 0.58 1,210.33 76,211 0.74 36,404 0.86 0.32 0.05
57 14-Jan 86.70 89.88 86.40 88.78 87.78 2.86 1,203.28 108,949 1.06 51,026 1.21 0.45 0.08
58 13-Jan 90.77 91.37 85.20 86.24 88.23 -5.77 1,168.86 210,463 2.05 136,253 3.23 1.20 0.20
59 10-Jan 93.97 93.97 91.02 91.22 91.84 -2.51 1,236.35 98,284 0.96 50,354 1.20 0.46 0.07
60 09-Jan 94.40 95.39 92.40 93.51 94.34 -0.37 1,267.39 109,637 1.07 41,037 0.97 0.39 0.06
61 08-Jan 95.60 96.24 92.98 93.86 94.27 -2.10 1,272.14 110,303 1.07 61,543 1.46 0.58 0.09
62 07-Jan 94.88 97.50 94.88 95.83 96.06 1.00 1,298.84 124,902 1.21 55,106 1.31 0.53 0.08
63 06-Jan 97.79 97.79 94.50 94.87 95.64 -2.76 1,285.82 113,225 1.10 57,211 1.36 0.55 0.08
64 03-Jan 100.10 100.49 97.10 97.49 98.35 -2.18 1,321.33 181,012 1.76 105,501 2.50 1.04 0.16
65 02-Jan 98.29 100.00 96.40 99.62 98.50 2.21 1,350.20 220,886 2.15 136,186 3.23 1.34 0.20
66 01-Jan 95.95 98.00 95.89 97.42 97.14 1.51 1,320.39 136,354 1.33 82,966 1.97 0.81 0.12
67 31-Dec 93.57 97.52 93.26 95.95 95.37 2.48 1,300.46 142,735 1.39 75,072 1.78 0.72 0.11

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