Indian Sucrose Limited (BOM:500319)
India · Delayed Price · Currency is INR 73.31
+0.29 (0.40%)
At close: Jul 31, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 73.62 | 74.75 | 72.82 | 73.31 | 73.31 | 0.40% | 1,373 |
| Jul 30, 2026 | 74.70 | 74.70 | 72.40 | 73.02 | 73.02 | 0.19% | 3,065 |
| Jul 29, 2026 | 74.10 | 74.51 | 72.00 | 72.88 | 72.88 | -2.19% | 4,578 |
| Jul 28, 2026 | 74.00 | 76.80 | 72.25 | 74.51 | 74.51 | 1.72% | 3,253 |
| Jul 27, 2026 | 72.97 | 73.94 | 72.00 | 73.25 | 73.25 | 0.38% | 3,118 |
| Jul 24, 2026 | 75.88 | 75.88 | 70.00 | 72.97 | 72.97 | -2.32% | 4,497 |
| Jul 23, 2026 | 77.70 | 78.20 | 74.50 | 74.70 | 74.70 | -1.40% | 4,055 |
| Jul 22, 2026 | 78.00 | 79.00 | 75.16 | 75.76 | 75.76 | -1.81% | 6,327 |
| Jul 21, 2026 | 77.95 | 79.00 | 74.00 | 77.16 | 77.16 | 1.67% | 9,444 |
| Jul 20, 2026 | 74.80 | 78.00 | 74.00 | 75.89 | 75.89 | 3.86% | 10,789 |
| Jul 17, 2026 | 74.40 | 74.45 | 72.12 | 73.07 | 73.07 | -0.38% | 6,076 |
| Jul 16, 2026 | 74.86 | 74.86 | 72.17 | 73.35 | 73.35 | -0.08% | 2,746 |
| Jul 15, 2026 | 75.18 | 75.18 | 73.11 | 73.41 | 73.41 | 0.30% | 2,663 |
| Jul 14, 2026 | 74.00 | 75.30 | 72.15 | 73.19 | 73.19 | -2.40% | 1,501 |
| Jul 13, 2026 | 74.99 | 74.99 | 74.39 | 74.99 | 74.99 | -0.03% | 3,432 |
| Jul 10, 2026 | 75.40 | 75.40 | 74.20 | 75.01 | 75.01 | 2.00% | 3,316 |
| Jul 9, 2026 | 72.34 | 74.85 | 72.34 | 73.54 | 73.54 | -0.30% | 1,551 |
| Jul 8, 2026 | 74.90 | 74.90 | 72.55 | 73.76 | 73.76 | 0.97% | 3,436 |
| Jul 7, 2026 | 74.94 | 74.95 | 72.55 | 73.05 | 73.05 | 0.33% | 1,115 |
| Jul 6, 2026 | 74.62 | 74.95 | 72.48 | 72.81 | 72.81 | -1.94% | 7,833 |
| Jul 3, 2026 | 73.30 | 75.26 | 73.05 | 74.25 | 74.25 | 1.37% | 4,194 |
| Jul 2, 2026 | 74.18 | 74.18 | 73.05 | 73.25 | 73.25 | -1.25% | 3,654 |
| Jul 1, 2026 | 75.85 | 75.85 | 73.21 | 74.18 | 74.18 | 2.02% | 2,242 |
| Jun 30, 2026 | 73.24 | 74.95 | 72.20 | 72.71 | 72.71 | -0.72% | 6,215 |
| Jun 29, 2026 | 75.00 | 75.00 | 72.75 | 73.24 | 73.24 | 1.65% | 3,478 |
| Jun 25, 2026 | 75.26 | 77.82 | 70.00 | 72.05 | 72.05 | -4.42% | 30,862 |
| Jun 24, 2026 | 76.06 | 76.75 | 75.01 | 75.38 | 75.38 | -0.30% | 1,646 |
| Jun 23, 2026 | 76.00 | 79.75 | 75.00 | 75.61 | 75.61 | -1.98% | 8,951 |
| Jun 22, 2026 | 76.21 | 78.81 | 76.21 | 77.14 | 77.14 | -1.39% | 4,164 |
| Jun 19, 2026 | 81.80 | 81.80 | 77.20 | 78.23 | 78.23 | -0.20% | 5,511 |
| Jun 18, 2026 | 78.00 | 81.00 | 77.01 | 78.39 | 78.39 | -0.48% | 6,227 |
| Jun 17, 2026 | 75.66 | 79.10 | 75.00 | 78.77 | 78.77 | 2.27% | 4,078 |
| Jun 16, 2026 | 78.00 | 78.00 | 75.00 | 77.02 | 77.02 | -1.33% | 5,502 |
| Jun 15, 2026 | 74.00 | 78.10 | 74.00 | 78.06 | 78.06 | 5.80% | 4,162 |
| Jun 12, 2026 | 75.49 | 75.90 | 73.33 | 73.78 | 73.78 | 1.33% | 3,211 |
| Jun 11, 2026 | 75.11 | 76.18 | 72.00 | 72.81 | 72.81 | -4.67% | 8,745 |
| Jun 10, 2026 | 78.16 | 78.16 | 75.31 | 76.38 | 76.38 | -3.16% | 2,591 |
| Jun 9, 2026 | 77.84 | 79.95 | 77.84 | 78.87 | 78.87 | 1.35% | 8,740 |
| Jun 8, 2026 | 77.70 | 78.85 | 75.00 | 77.82 | 77.82 | 0.97% | 11,027 |
| Jun 5, 2026 | 76.80 | 79.01 | 76.51 | 77.07 | 77.07 | -1.22% | 6,000 |
| Jun 4, 2026 | 72.70 | 80.00 | 72.70 | 78.02 | 78.02 | 5.39% | 9,373 |
| Jun 3, 2026 | 75.05 | 75.05 | 72.00 | 74.03 | 74.03 | -1.52% | 3,048 |
| Jun 2, 2026 | 74.50 | 76.30 | 73.11 | 75.17 | 75.17 | 0.91% | 3,850 |
| Jun 1, 2026 | 76.57 | 77.50 | 73.31 | 74.49 | 74.49 | -2.22% | 3,894 |
| May 29, 2026 | 74.71 | 77.00 | 72.65 | 76.18 | 76.18 | 4.86% | 8,776 |
| May 27, 2026 | 73.67 | 74.74 | 71.10 | 72.65 | 72.65 | -3.13% | 7,464 |
| May 26, 2026 | 72.67 | 75.62 | 72.67 | 75.00 | 75.00 | 1.27% | 2,091 |
| May 25, 2026 | 73.75 | 76.95 | 73.75 | 74.06 | 74.06 | -1.61% | 3,262 |
| May 22, 2026 | 73.75 | 76.00 | 73.20 | 75.27 | 75.27 | 3.12% | 5,715 |
| May 21, 2026 | 72.50 | 73.90 | 71.19 | 72.99 | 72.99 | 2.20% | 2,383 |