Indian Sucrose Limited (BOM:500319)
India · Delayed Price · Currency is INR 78.39
-0.38 (-0.48%)
At close: Jun 18, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |