NSE · ANDREWYU · stock
Andrew Yule & Company Limited (ANDREWYU) stock price history
Every NSE trading session of Andrew Yule & Company Limited from Aug 5, 2021 to Nov 13, 2026: 641 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.
ANDREWYU adjusted close, 2021 to 2026
- ₹39.00
- All time high, 2023
- ₹31.35
- 52 week high, ₹21.90 low
- 641
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANDREWYU key facts
- Andrew Yule & Company Limited (ANDREWYU) closed at ₹24.12 on Nov 13, 2026 on NSE.
- ANDREWYU's all time high close is ₹39.00, set on Sep 20, 2023; its all time low close is ₹19.00 on Jun 20, 2022.
- ANDREWYU's 52 week range is ₹21.90 to ₹31.35.
- ANDREWYU returned -23.1% over the year to Nov 13, 2026 and -1.1% over five years.
- Since Aug 5, 2021 ANDREWYU returned -16%, -3.2% a year compounded.
- ANDREWYU's deepest drawdown was -43.4% from Sep 20, 2023 to Oct 30, 2026.
- DataCedar holds 641 daily sessions of ANDREWYU history from Aug 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANDREWYU price chart, 2021 to 2026
ANDREWYU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -23.1% |
| 6 months | -23.1% |
| Year to date | -23.1% |
| 1 year | -23.1% |
| 3 years | -23.1% |
| 5 years | -1.1% |
| 10 years | n/a |
| Since Aug 5, 2021 | -15.6% |
| Compound annual growth, 5.3 years | -3.2% |
ANDREWYU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹39.00 on Sep 20, 2023
- All time low close
- ₹19.00 on Jun 20, 2022
- 52 week high
- ₹31.35 on Aug 11, 2026
- 52 week low
- ₹21.90 on Nov 2, 2026
- Deepest drawdown
- -43.4% from Sep 20, 2023 to Oct 30, 2026, not yet recovered
- Best single session
- +19.3% on Dec 14, 2022
- Worst single session
- -16.3% on Aug 17, 2026
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +12%
- Worst calendar year
- 2022, +7%
ANDREWYU 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. 2021 starts on Aug 5, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹31.35 | ₹31.35 | ₹21.90 | ₹24.12 | -23.1% | 5.7M | 62 |
| 2023 | ₹28.29 | ₹40.70 | ₹18.80 | ₹31.35 | +12.2% | 166.3M | 229 |
| 2022 | ₹27.79 | ₹33.69 | ₹18.25 | ₹27.94 | +6.9% | 117.8M | 248 |
| 2021 | ₹29.69 | ₹29.69 | ₹21.54 | ₹26.14 | n/a | 27.2M | 102 |
ANDREWYU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹24.12 | +9.3% |
| October 2026 | ₹22.06 | -15.2% |
| September 2026 | ₹26.02 | -6.7% |
| August 2026 | ₹27.89 | -11.0% |
| December 2023 | ₹31.35 | 0.0% |
| November 2023 | ₹31.35 | 0.0% |
| October 2023 | ₹31.35 | -11.3% |
| September 2023 | ₹35.35 | +30.0% |
| August 2023 | ₹27.20 | +3.6% |
| July 2023 | ₹26.24 | +11.0% |
| June 2023 | ₹23.64 | +4.9% |
| May 2023 | ₹22.54 | +2.7% |
About the ANDREWYU data
Daily bars. 641 sessions from Aug 5, 2021 to Nov 13, 2026, one row per NSE 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 Nov 3, 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 NSE 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 5, 2021, 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/nse%3AANDREWYU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ANANDRATHI Anand Rathi Wealth Limited
- ANANTRAJ Anant Raj Limited
- ANDHRAPAP Andhra Paper Limited
- ANDHRSUGAR The Andhra Sugars Limited
- ANGELONE Angel One Limited
- ANIKINDS Anik Industries Limited
- ANKITMETAL Ankit Metal & Power Limited
- ANMOL Anmol India Limited
Common questions
ANDREWYU share price history
