Indian Sucrose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	71.30	72.39	71.19	71.42	71.42	-1.58%	2,060
May 19, 2026	70.25	72.99	70.25	72.57	72.57	2.02%	1,228
May 18, 2026	73.10	73.11	71.00	71.13	71.13	-2.79%	7,869
May 15, 2026	77.01	77.01	73.00	73.17	73.17	-5.18%	9,907
May 14, 2026	77.05	79.00	74.90	77.17	77.17	-0.77%	9,129
May 13, 2026	77.00	78.90	76.30	77.77	77.77	0.22%	3,886
May 12, 2026	78.00	79.98	77.30	77.60	77.60	-2.23%	5,843
May 11, 2026	81.75	81.75	77.25	79.37	79.37	-1.00%	3,661
May 8, 2026	83.97	84.99	79.99	80.17	80.17	-4.10%	11,471
May 7, 2026	80.70	84.99	80.15	83.60	83.60	5.30%	9,090
May 6, 2026	81.50	81.50	76.10	79.39	79.39	-2.14%	10,137
May 5, 2026	81.90	84.20	81.00	81.13	81.13	-2.21%	5,779
May 4, 2026	85.00	85.00	80.05	82.96	82.96	1.94%	4,320
Apr 30, 2026	79.95	82.50	79.95	81.38	81.38	3.38%	14,042
Apr 29, 2026	80.00	80.50	78.14	78.72	78.72	-1.24%	1,561
Apr 28, 2026	79.60	80.08	78.21	79.71	79.71	0.11%	1,173
Apr 27, 2026	76.60	81.64	76.60	79.62	79.62	4.11%	4,227
Apr 24, 2026	81.51	82.00	75.35	76.48	76.48	-5.82%	18,684
Apr 23, 2026	84.40	84.40	81.00	81.21	81.21	-1.10%	7,708
Apr 22, 2026	80.79	84.95	78.56	82.11	82.11	2.53%	2,265
Apr 21, 2026	80.02	81.58	80.00	80.08	80.08	-0.56%	3,784
Apr 20, 2026	82.50	84.40	79.00	80.53	80.53	-1.90%	8,233
Apr 17, 2026	78.89	82.50	78.25	82.09	82.09	5.83%	16,561
Apr 16, 2026	76.75	79.00	76.20	77.57	77.57	3.01%	7,676
Apr 15, 2026	75.50	75.80	74.01	75.30	75.30	1.94%	7,918
Apr 13, 2026	72.61	74.00	72.40	73.87	73.87	-0.85%	1,950
Apr 10, 2026	75.50	75.50	73.00	74.50	74.50	2.00%	6,966
Apr 9, 2026	75.59	75.60	73.00	73.04	73.04	-2.44%	6,606
Apr 8, 2026	79.00	79.00	74.50	74.87	74.87	-1.04%	15,964
Apr 7, 2026	75.00	76.70	74.63	75.66	75.66	1.48%	2,319
Apr 6, 2026	76.90	76.90	73.80	74.56	74.56	1.03%	6,099
Apr 2, 2026	74.70	74.70	72.01	73.80	73.80	0.61%	5,435
Apr 1, 2026	73.80	74.90	72.31	73.35	73.35	2.40%	2,156
Mar 30, 2026	71.80	73.60	69.80	71.63	71.63	0.14%	4,940
Mar 27, 2026	72.99	73.80	70.61	71.53	71.53	-0.17%	6,234
Mar 25, 2026	71.42	72.77	70.85	71.65	71.65	0.21%	11,318
Mar 24, 2026	71.00	71.50	69.11	71.50	71.50	3.47%	3,992
Mar 23, 2026	72.74	72.74	69.00	69.10	69.10	-2.98%	2,349
Mar 20, 2026	72.40	72.80	70.55	71.22	71.22	1.73%	8,396
Mar 19, 2026	70.20	72.90	69.61	70.01	70.01	-1.57%	5,343
Mar 18, 2026	69.05	73.00	69.05	71.13	71.13	1.50%	7,982
Mar 17, 2026	68.07	71.79	68.06	70.08	70.08	2.97%	4,038
Mar 16, 2026	68.66	69.02	65.50	68.06	68.06	-2.97%	5,472
Mar 13, 2026	73.70	73.70	70.00	70.14	70.14	-1.49%	3,841