Indian Sucrose Limited (BOM:500319)
India · Delayed Price · Currency is INR 64.46
-2.05 (-3.08%)
At close: Jan 21, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 72.00 | 72.00 | 65.00 | 65.42 | 65.42 | 2.96% | 5,479 |
| Jan 22, 2026 | 64.46 | 64.50 | 63.50 | 63.54 | 63.54 | -1.43% | 588 |
| Jan 21, 2026 | 68.00 | 68.00 | 61.31 | 64.46 | 64.46 | -3.08% | 5,714 |
| Jan 20, 2026 | 69.10 | 69.10 | 65.30 | 66.51 | 66.51 | -4.85% | 4,476 |
| Jan 19, 2026 | 71.20 | 73.90 | 67.00 | 69.90 | 69.90 | -2.10% | 3,625 |
| Jan 16, 2026 | 69.24 | 72.00 | 68.50 | 71.40 | 71.40 | 3.12% | 2,357 |
| Jan 14, 2026 | 70.70 | 70.70 | 67.25 | 69.24 | 69.24 | 0.17% | 2,273 |
| Jan 13, 2026 | 72.49 | 72.50 | 66.85 | 69.12 | 69.12 | -3.27% | 7,953 |
| Jan 12, 2026 | 71.28 | 71.84 | 70.06 | 71.46 | 71.46 | 0.25% | 1,841 |
| Jan 9, 2026 | 74.17 | 74.17 | 69.00 | 71.28 | 71.28 | -3.52% | 5,294 |
| Jan 8, 2026 | 73.10 | 73.95 | 72.50 | 73.88 | 73.88 | 0.61% | 3,150 |
| Jan 7, 2026 | 72.84 | 73.99 | 72.84 | 73.43 | 73.43 | 0.91% | 1,902 |
| Jan 6, 2026 | 74.95 | 74.95 | 72.72 | 72.77 | 72.77 | -1.56% | 4,825 |
| Jan 5, 2026 | 74.50 | 75.50 | 73.00 | 73.92 | 73.92 | -0.85% | 1,832 |
| Jan 2, 2026 | 74.25 | 75.49 | 74.00 | 74.55 | 74.55 | -0.29% | 6,715 |
| Jan 1, 2026 | 77.79 | 77.79 | 73.80 | 74.77 | 74.77 | -1.36% | 2,981 |
| Dec 31, 2025 | 77.00 | 77.89 | 75.21 | 75.80 | 75.80 | -1.71% | 1,026 |
| Dec 30, 2025 | 75.33 | 78.00 | 74.40 | 77.12 | 77.12 | 2.38% | 5,256 |
| Dec 29, 2025 | 77.00 | 77.00 | 74.32 | 75.33 | 75.33 | -1.52% | 7,335 |
| Dec 26, 2025 | 74.75 | 77.80 | 72.90 | 76.49 | 76.49 | 4.95% | 5,385 |
| Dec 24, 2025 | 76.00 | 78.90 | 70.00 | 72.88 | 72.88 | -4.02% | 26,254 |
| Dec 23, 2025 | 75.40 | 76.00 | 74.31 | 75.93 | 75.93 | 1.66% | 2,682 |
| Dec 22, 2025 | 73.75 | 75.00 | 73.75 | 74.69 | 74.69 | -0.13% | 5,762 |
| Dec 19, 2025 | 79.90 | 79.90 | 73.50 | 74.79 | 74.79 | -3.48% | 11,186 |
| Dec 18, 2025 | 80.95 | 80.95 | 75.25 | 77.49 | 77.49 | 0.41% | 2,843 |
| Dec 17, 2025 | 79.00 | 80.19 | 77.00 | 77.17 | 77.17 | -2.29% | 1,036 |
| Dec 16, 2025 | 79.90 | 79.90 | 78.26 | 78.98 | 78.98 | 0.28% | 562 |
| Dec 15, 2025 | 77.50 | 81.65 | 77.50 | 78.76 | 78.76 | -0.38% | 311 |
| Dec 12, 2025 | 81.40 | 81.40 | 77.61 | 79.06 | 79.06 | -2.40% | 1,954 |
| Dec 11, 2025 | 82.50 | 82.50 | 80.15 | 81.00 | 81.00 | 1.28% | 7,647 |
| Dec 10, 2025 | 78.77 | 81.33 | 77.50 | 79.98 | 79.98 | 5.21% | 1,693 |
| Dec 9, 2025 | 78.01 | 79.90 | 74.31 | 76.02 | 76.02 | -2.55% | 3,954 |
| Dec 8, 2025 | 79.80 | 80.40 | 77.61 | 78.01 | 78.01 | -3.29% | 7,125 |
| Dec 5, 2025 | 80.18 | 81.89 | 80.10 | 80.66 | 80.66 | 0.62% | 2,771 |
| Dec 4, 2025 | 81.00 | 81.80 | 80.00 | 80.16 | 80.16 | -2.00% | 5,240 |
| Dec 3, 2025 | 82.48 | 82.48 | 81.00 | 81.80 | 81.80 | -0.55% | 4,370 |
| Dec 2, 2025 | 81.79 | 83.40 | 81.25 | 82.25 | 82.25 | 0.17% | 2,036 |
| Dec 1, 2025 | 83.52 | 83.80 | 82.01 | 82.11 | 82.11 | -1.69% | 3,639 |
| Nov 28, 2025 | 84.00 | 86.00 | 83.10 | 83.52 | 83.52 | -0.04% | 2,268 |
| Nov 27, 2025 | 81.05 | 84.60 | 81.05 | 83.55 | 83.55 | 1.78% | 5,650 |
| Nov 26, 2025 | 81.27 | 83.80 | 81.27 | 82.09 | 82.09 | -0.07% | 1,643 |
| Nov 25, 2025 | 82.50 | 83.00 | 82.10 | 82.15 | 82.15 | -0.46% | 2,141 |
| Nov 24, 2025 | 83.99 | 84.00 | 82.25 | 82.53 | 82.53 | -0.08% | 777 |
| Nov 21, 2025 | 83.31 | 84.40 | 82.00 | 82.60 | 82.60 | -2.53% | 8,356 |
| Nov 20, 2025 | 84.40 | 84.95 | 83.31 | 84.74 | 84.74 | 0.89% | 1,232 |
| Nov 19, 2025 | 83.91 | 84.90 | 83.20 | 83.99 | 83.99 | 0.59% | 1,936 |
| Nov 18, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -1.16% | 903 |
| Nov 17, 2025 | 84.00 | 86.80 | 82.60 | 84.48 | 84.48 | -1.71% | 7,093 |
| Nov 14, 2025 | 84.20 | 86.00 | 84.01 | 85.95 | 85.95 | 1.56% | 1,240 |
| Nov 13, 2025 | 88.00 | 88.00 | 83.32 | 84.63 | 84.63 | 0.23% | 2,337 |