BSE · AVADHSUGAR · stock
Avadh Sugar & Energy Limited (AVADHSUGAR) stock price history
Every BSE trading session of Avadh Sugar & Energy Limited from Aug 2, 2017 to Nov 13, 2026: 2,289 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVADHSUGAR adjusted close, 2017 to 2026
- ₹997.15
- All time high, 2026
- ₹1,022
- 52 week high, ₹302.00 low
- 2,289
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AVADHSUGAR key facts
- Avadh Sugar & Energy Limited (AVADHSUGAR) closed at ₹866.30 on Nov 13, 2026 on BSE.
- AVADHSUGAR's all time high close is ₹997.15, set on Oct 13, 2026; its all time low close is ₹82.45 on Mar 24, 2020.
- AVADHSUGAR's 52 week range is ₹302.00 to ₹1,022.
- AVADHSUGAR returned +132.7% over the year to Nov 13, 2026 and +108.6% over five years.
- Since Aug 2, 2017 AVADHSUGAR returned +286%, +15.7% a year compounded.
- AVADHSUGAR's deepest drawdown was -85.4% from Nov 6, 2017 to Mar 24, 2020.
- DataCedar holds 2,289 daily sessions of AVADHSUGAR history from Aug 2, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVADHSUGAR price chart, 2017 to 2026
AVADHSUGAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | +35.5% |
| 6 months | +82.4% |
| Year to date | +138.0% |
| 1 year | +132.7% |
| 3 years | +31.4% |
| 5 years | +108.6% |
| 10 years | n/a |
| Since Aug 2, 2017 | +286.2% |
| Compound annual growth, 9.3 years | +15.7% |
AVADHSUGAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹997.15 on Oct 13, 2026
- All time low close
- ₹82.45 on Mar 24, 2020
- 52 week high
- ₹1,022 on Oct 14, 2026
- 52 week low
- ₹302.00 on Jan 21, 2026
- Deepest drawdown
- -85.4% from Nov 6, 2017 to Mar 24, 2020, recovered Jan 14, 2022
- Best single session
- +20.0% on May 24, 2019
- Worst single session
- -15.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 3.9×
- Best calendar year
- 2021, +115%
- Worst calendar year
- 2018, -54%
AVADHSUGAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 2, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹362.60 | ₹1,022 | ₹302.00 | ₹866.30 | +139.0% | 1.7M | 212 |
| 2025 | ₹503.07 | ₹564.12 | ₹336.94 | ₹362.50 | -27.4% | 901.6K | 248 |
| 2024 | ₹638.82 | ₹799.34 | ₹454.24 | ₹498.98 | -21.1% | 1.7M | 245 |
| 2023 | ₹508.61 | ₹806.70 | ₹360.40 | ₹632.15 | +24.3% | 2.3M | 245 |
| 2022 | ₹418.41 | ₹807.67 | ₹418.41 | ₹508.61 | +22.2% | 4.8M | 248 |
| 2021 | ₹196.15 | ₹496.08 | ₹156.18 | ₹416.31 | +114.7% | 4.8M | 248 |
| 2020 | ₹246.86 | ₹322.31 | ₹78.33 | ₹193.89 | -21.2% | 2.8M | 251 |
| 2019 | ₹165.22 | ₹337.41 | ₹149.80 | ₹246.19 | +49.6% | 4.3M | 243 |
| 2018 | ₹355.52 | ₹407.92 | ₹116.44 | ₹164.52 | -54.0% | 5.5M | 246 |
| 2017 | ₹224.32 | ₹577.82 | ₹224.32 | ₹357.44 | n/a | 1.6M | 103 |
AVADHSUGAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹866.30 | +7.6% |
| October 2026 | ₹805.35 | +0.5% |
| September 2026 | ₹801.05 | -6.4% |
| August 2026 | ₹855.85 | +69.6% |
| July 2026 | ₹504.75 | +9.4% |
| June 2026 | ₹461.17 | +7.5% |
| May 2026 | ₹428.84 | -10.8% |
| April 2026 | ₹480.90 | +4.5% |
| March 2026 | ₹460.24 | +24.5% |
| February 2026 | ₹369.76 | +13.4% |
| January 2026 | ₹326.19 | -10.0% |
| December 2025 | ₹362.50 | -2.5% |
About the AVADHSUGAR data
Daily bars. 2,289 sessions from Aug 2, 2017 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AAVADHSUGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AVADHSUGAR share price history
