Indian Sucrose Limited (BOM:500319)
India · Delayed Price · Currency is INR 68.15
-4.10 (-5.67%)
At close: Oct 23, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.97 | 72.97 | 66.00 | 68.15 | 68.15 | -5.67% | 14,568 |
| Oct 22, 2026 | 72.76 | 76.00 | 71.00 | 72.25 | 72.25 | 0.67% | 7,725 |
| Oct 21, 2026 | 75.36 | 76.49 | 71.00 | 71.77 | 71.77 | -5.96% | 1,459 |
| Oct 19, 2026 | 75.08 | 76.40 | 75.08 | 76.32 | 76.32 | 1.15% | 301 |
| Oct 16, 2026 | 76.90 | 76.90 | 73.30 | 75.45 | 75.45 | 2.44% | 472 |
| Oct 15, 2026 | 75.64 | 76.77 | 72.25 | 73.65 | 73.65 | -3.76% | 5,156 |
| Oct 14, 2026 | 76.56 | 77.50 | 76.14 | 76.53 | 76.53 | -0.04% | 5,572 |
| Oct 13, 2026 | 76.95 | 76.95 | 74.70 | 76.56 | 76.56 | 1.10% | 771 |
| Oct 12, 2026 | 72.50 | 76.65 | 70.56 | 75.73 | 75.73 | 3.39% | 5,598 |
| Oct 9, 2026 | 73.11 | 73.25 | 73.00 | 73.25 | 73.25 | 0.34% | 851 |
| Oct 8, 2026 | 74.80 | 74.80 | 73.00 | 73.00 | 73.00 | -1.71% | 4,643 |
| Oct 7, 2026 | 76.70 | 76.70 | 73.54 | 74.27 | 74.27 | - | 2,322 |
| Oct 6, 2026 | 73.00 | 78.00 | 73.00 | 74.27 | 74.27 | 3.04% | 30,227 |
| Oct 5, 2026 | 71.10 | 72.72 | 70.60 | 72.08 | 72.08 | 1.31% | 2,849 |
| Oct 1, 2026 | 72.15 | 73.50 | 70.34 | 71.15 | 71.15 | -0.41% | 2,052 |
| Sep 30, 2026 | 72.50 | 74.00 | 70.30 | 71.44 | 71.44 | -0.92% | 2,455 |
| Sep 29, 2026 | 72.31 | 73.87 | 71.75 | 72.10 | 72.10 | - | 1,666 |
| Sep 28, 2026 | 75.20 | 76.00 | 71.61 | 72.10 | 72.10 | -5.47% | 3,288 |
| Sep 25, 2026 | 72.06 | 77.00 | 72.04 | 76.27 | 76.27 | 5.32% | 11,381 |
| Sep 24, 2026 | 73.25 | 73.87 | 72.42 | 72.42 | 72.42 | -1.07% | 546 |
| Sep 23, 2026 | 76.50 | 76.50 | 70.00 | 73.20 | 73.20 | -2.15% | 5,920 |
| Sep 22, 2026 | 73.47 | 75.50 | 73.40 | 74.81 | 74.81 | 1.18% | 4,028 |
| Sep 21, 2026 | 74.21 | 76.40 | 72.00 | 73.94 | 73.94 | -0.35% | 15,020 |
| Sep 18, 2026 | 77.00 | 78.00 | 74.01 | 74.20 | 74.20 | -0.60% | 3,798 |
| Sep 17, 2026 | 74.11 | 76.80 | 74.11 | 74.65 | 74.65 | 0.44% | 821 |
| Sep 16, 2026 | 77.06 | 77.90 | 74.00 | 74.32 | 74.32 | -1.63% | 1,975 |
| Sep 15, 2026 | 77.50 | 78.40 | 75.22 | 75.55 | 75.55 | -3.64% | 1,513 |
| Sep 11, 2026 | 78.01 | 78.95 | 77.50 | 78.40 | 78.40 | -1.10% | 1,108 |
| Sep 10, 2026 | 79.04 | 79.50 | 78.00 | 79.27 | 79.27 | 0.29% | 742 |
| Sep 9, 2026 | 79.36 | 80.85 | 78.60 | 79.04 | 79.04 | -1.01% | 1,301 |
| Sep 8, 2026 | 80.15 | 81.50 | 79.50 | 79.85 | 79.85 | 0.64% | 1,419 |
| Sep 7, 2026 | 80.00 | 82.10 | 79.21 | 79.34 | 79.34 | -1.47% | 3,069 |
| Sep 4, 2026 | 82.00 | 82.00 | 80.00 | 80.52 | 80.52 | -1.30% | 4,286 |
| Sep 3, 2026 | 83.99 | 83.99 | 81.30 | 81.58 | 81.58 | 0.48% | 7,537 |
| Sep 2, 2026 | 80.20 | 82.50 | 80.00 | 81.19 | 81.19 | -0.01% | 4,398 |
| Sep 1, 2026 | 84.70 | 84.70 | 80.86 | 81.20 | 81.20 | -1.06% | 3,095 |
| Aug 31, 2026 | 84.85 | 84.85 | 81.17 | 82.07 | 82.07 | 1.72% | 12,414 |
| Aug 28, 2026 | 81.00 | 84.00 | 80.00 | 80.68 | 80.68 | -0.63% | 7,715 |
| Aug 27, 2026 | 83.80 | 83.80 | 78.61 | 81.19 | 81.19 | -0.02% | 11,211 |
| Aug 26, 2026 | 82.60 | 86.19 | 81.00 | 81.21 | 81.21 | -3.15% | 8,840 |
| Aug 25, 2026 | 86.20 | 91.30 | 83.70 | 83.85 | 83.85 | -5.22% | 17,420 |
| Aug 24, 2026 | 85.00 | 94.00 | 85.00 | 88.47 | 88.47 | 2.22% | 63,386 |
| 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 |