Indian Sucrose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	78.90	79.00	74.11	74.77	74.77	1.71%	19,019
Feb 12, 2026	75.00	77.00	73.05	73.51	73.51	0.44%	6,382
Feb 11, 2026	74.99	74.99	73.00	73.19	73.19	0.87%	2,338
Feb 10, 2026	71.25	73.80	69.20	72.56	72.56	4.60%	2,218
Feb 9, 2026	68.50	70.50	68.20	69.37	69.37	2.50%	1,814
Feb 6, 2026	68.90	68.90	66.60	67.68	67.68	0.13%	566
Feb 5, 2026	68.36	69.59	66.00	67.59	67.59	-3.10%	1,691
Feb 4, 2026	69.45	72.00	67.51	69.75	69.75	3.53%	2,902
Feb 3, 2026	69.35	69.35	65.40	67.37	67.37	4.42%	844
Feb 2, 2026	66.30	66.30	63.00	64.52	64.52	-2.14%	1,790
Feb 1, 2026	65.27	69.25	65.27	65.93	65.93	0.52%	1,780
Jan 30, 2026	67.00	67.50	65.15	65.59	65.59	-2.47%	1,850
Jan 29, 2026	68.05	69.40	66.61	67.25	67.25	-1.10%	1,763
Jan 28, 2026	69.95	70.00	67.00	68.00	68.00	-1.35%	4,105
Jan 27, 2026	66.70	69.00	62.61	68.93	68.93	5.37%	3,704
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