Indian Sucrose Limited (BOM:500319)
India · Delayed Price · Currency is INR 86.55
-2.86 (-3.20%)
At close: Aug 21, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 89.00 | 89.00 | 85.00 | 86.55 | 86.55 | -3.20% | 19,995 |
| Aug 20, 2026 | 85.95 | 91.90 | 84.25 | 89.41 | 89.41 | 8.24% | 56,887 |
| Aug 19, 2026 | 79.95 | 87.99 | 79.00 | 82.60 | 82.60 | 6.90% | 44,800 |
| Aug 18, 2026 | 75.90 | 80.90 | 74.20 | 77.27 | 77.27 | 5.26% | 19,314 |
| Aug 17, 2026 | 75.36 | 75.40 | 71.99 | 73.41 | 73.41 | -3.88% | 17,446 |
| Aug 14, 2026 | 80.00 | 80.40 | 75.00 | 76.37 | 76.37 | -4.25% | 18,074 |
| Aug 13, 2026 | 80.00 | 80.50 | 77.12 | 79.76 | 79.76 | 2.26% | 9,053 |
| Aug 12, 2026 | 75.10 | 79.00 | 75.00 | 78.00 | 78.00 | 2.11% | 14,661 |
| Aug 11, 2026 | 77.00 | 77.00 | 75.70 | 76.39 | 76.39 | -0.27% | 2,011 |
| Aug 10, 2026 | 76.92 | 78.20 | 75.05 | 76.60 | 76.60 | 1.83% | 8,956 |
| Aug 7, 2026 | 76.16 | 76.90 | 75.00 | 75.22 | 75.22 | -2.21% | 2,757 |
| Aug 6, 2026 | 75.99 | 77.50 | 75.00 | 76.92 | 76.92 | 0.68% | 5,844 |
| Aug 5, 2026 | 77.38 | 77.38 | 75.10 | 76.40 | 76.40 | 1.26% | 2,353 |
| Aug 4, 2026 | 75.19 | 75.75 | 73.72 | 75.45 | 75.45 | 1.84% | 6,557 |
| Aug 3, 2026 | 75.00 | 75.88 | 73.03 | 74.09 | 74.09 | 1.06% | 10,037 |
| 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 |