Indian Sucrose Limited (BOM:500319)
India
· Delayed Price · Currency is INR 79.71
+0.09 (0.11%)
At close: Apr 28, 2026
Indian Sucrose Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 72.68 | 72.76 | 70.40 | 71.20 | 71.20 | -2.04% | 5,025 |
| Mar 11, 2026 | 71.50 | 75.39 | 71.50 | 72.68 | 72.68 | -2.04% | 7,776 |
| Mar 10, 2026 | 75.90 | 75.90 | 74.05 | 74.19 | 74.19 | 0.20% | 4,717 |
| Mar 9, 2026 | 70.01 | 76.20 | 70.01 | 74.04 | 74.04 | 4.24% | 12,754 |
| Mar 6, 2026 | 75.18 | 75.18 | 70.65 | 71.03 | 71.03 | -3.16% | 2,758 |
| Mar 5, 2026 | 77.95 | 78.00 | 71.96 | 73.35 | 73.35 | -3.40% | 9,908 |
| Mar 4, 2026 | 66.56 | 80.00 | 66.56 | 75.93 | 75.93 | 7.81% | 19,225 |
| Mar 2, 2026 | 70.00 | 72.89 | 70.00 | 70.43 | 70.43 | -4.10% | 1,061 |
| Feb 27, 2026 | 72.89 | 73.70 | 71.07 | 73.44 | 73.44 | 2.14% | 2,405 |
| Feb 26, 2026 | 75.54 | 75.54 | 71.00 | 71.90 | 71.90 | -1.68% | 3,318 |
| Feb 25, 2026 | 71.10 | 74.00 | 71.10 | 73.13 | 73.13 | 2.51% | 3,291 |
| Feb 24, 2026 | 74.04 | 74.04 | 70.00 | 71.34 | 71.34 | -3.65% | 5,449 |
| Feb 23, 2026 | 73.95 | 74.09 | 72.24 | 74.04 | 74.04 | 2.49% | 2,641 |
| Feb 20, 2026 | 72.90 | 73.95 | 72.10 | 72.24 | 72.24 | -0.73% | 2,682 |
| Feb 19, 2026 | 73.49 | 73.90 | 71.70 | 72.77 | 72.77 | 1.61% | 2,190 |
| Feb 18, 2026 | 72.97 | 72.98 | 70.50 | 71.62 | 71.62 | 0.17% | 3,737 |
| Feb 17, 2026 | 73.50 | 75.99 | 71.40 | 71.50 | 71.50 | -4.48% | 10,897 |
| Feb 16, 2026 | 77.50 | 77.50 | 73.25 | 74.85 | 74.85 | 0.11% | 4,996 |
| Feb 13, 2026 | 78.90 | 79.00 | 74.11 | 74.77 | 74.77 | 1.71% | 19,019 |
| Feb 12, 2026 | 75.00 | 77.00 | 73.05 | 73.51 | 73.51 | 0.44% | 6,382 |
| Feb 11, 2026 | 74.99 | 74.99 | 73.00 | 73.19 | 73.19 | 0.87% | 2,338 |
| Feb 10, 2026 | 71.25 | 73.80 | 69.20 | 72.56 | 72.56 | 4.60% | 2,218 |
| Feb 9, 2026 | 68.50 | 70.50 | 68.20 | 69.37 | 69.37 | 2.50% | 1,814 |
| Feb 6, 2026 | 68.90 | 68.90 | 66.60 | 67.68 | 67.68 | 0.13% | 566 |
| Feb 5, 2026 | 68.36 | 69.59 | 66.00 | 67.59 | 67.59 | -3.10% | 1,691 |
| Feb 4, 2026 | 69.45 | 72.00 | 67.51 | 69.75 | 69.75 | 3.53% | 2,902 |
| Feb 3, 2026 | 69.35 | 69.35 | 65.40 | 67.37 | 67.37 | 4.42% | 844 |
| Feb 2, 2026 | 66.30 | 66.30 | 63.00 | 64.52 | 64.52 | -2.14% | 1,790 |
| Feb 1, 2026 | 65.27 | 69.25 | 65.27 | 65.93 | 65.93 | 0.52% | 1,780 |
| Jan 30, 2026 | 67.00 | 67.50 | 65.15 | 65.59 | 65.59 | -2.47% | 1,850 |
| Jan 29, 2026 | 68.05 | 69.40 | 66.61 | 67.25 | 67.25 | -1.10% | 1,763 |
| Jan 28, 2026 | 69.95 | 70.00 | 67.00 | 68.00 | 68.00 | -1.35% | 4,105 |
| Jan 27, 2026 | 66.70 | 69.00 | 62.61 | 68.93 | 68.93 | 5.37% | 3,704 |
| Jan 23, 2026 | 72.00 | 72.00 | 65.00 | 65.42 | 65.42 | 2.96% | 5,479 |
| Jan 22, 2026 | 64.46 | 64.50 | 63.50 | 63.54 | 63.54 | -1.43% | 588 |
| Jan 21, 2026 | 68.00 | 68.00 | 61.31 | 64.46 | 64.46 | -3.08% | 5,714 |
| Jan 20, 2026 | 69.10 | 69.10 | 65.30 | 66.51 | 66.51 | -4.85% | 4,476 |
| Jan 19, 2026 | 71.20 | 73.90 | 67.00 | 69.90 | 69.90 | -2.10% | 3,625 |
| Jan 16, 2026 | 69.24 | 72.00 | 68.50 | 71.40 | 71.40 | 3.12% | 2,357 |
| Jan 14, 2026 | 70.70 | 70.70 | 67.25 | 69.24 | 69.24 | 0.17% | 2,273 |
| Jan 13, 2026 | 72.49 | 72.50 | 66.85 | 69.12 | 69.12 | -3.27% | 7,953 |
| Jan 12, 2026 | 71.28 | 71.84 | 70.06 | 71.46 | 71.46 | 0.25% | 1,841 |
| Jan 9, 2026 | 74.17 | 74.17 | 69.00 | 71.28 | 71.28 | -3.52% | 5,294 |
| Jan 8, 2026 | 73.10 | 73.95 | 72.50 | 73.88 | 73.88 | 0.61% | 3,150 |
| Jan 7, 2026 | 72.84 | 73.99 | 72.84 | 73.43 | 73.43 | 0.91% | 1,902 |
| Jan 6, 2026 | 74.95 | 74.95 | 72.72 | 72.77 | 72.77 | -1.56% | 4,825 |
| Jan 5, 2026 | 74.50 | 75.50 | 73.00 | 73.92 | 73.92 | -0.85% | 1,832 |
| Jan 2, 2026 | 74.25 | 75.49 | 74.00 | 74.55 | 74.55 | -0.29% | 6,715 |
| Jan 1, 2026 | 77.79 | 77.79 | 73.80 | 74.77 | 74.77 | -1.36% | 2,981 |
| Dec 31, 2025 | 77.00 | 77.89 | 75.21 | 75.80 | 75.80 | -1.71% | 1,026 |
| Dec 30, 2025 | 75.33 | 78.00 | 74.40 | 77.12 | 77.12 | 2.38% | 5,256 |
| Dec 29, 2025 | 77.00 | 77.00 | 74.32 | 75.33 | 75.33 | -1.52% | 7,335 |
| Dec 26, 2025 | 74.75 | 77.80 | 72.90 | 76.49 | 76.49 | 4.95% | 5,385 |
| Dec 24, 2025 | 76.00 | 78.90 | 70.00 | 72.88 | 72.88 | -4.02% | 26,254 |
| Dec 23, 2025 | 75.40 | 76.00 | 74.31 | 75.93 | 75.93 | 1.66% | 2,682 |
| Dec 22, 2025 | 73.75 | 75.00 | 73.75 | 74.69 | 74.69 | -0.13% | 5,762 |
| Dec 19, 2025 | 79.90 | 79.90 | 73.50 | 74.79 | 74.79 | -3.48% | 11,186 |
| Dec 18, 2025 | 80.95 | 80.95 | 75.25 | 77.49 | 77.49 | 0.41% | 2,843 |
| Dec 17, 2025 | 79.00 | 80.19 | 77.00 | 77.17 | 77.17 | -2.29% | 1,036 |
| Dec 16, 2025 | 79.90 | 79.90 | 78.26 | 78.98 | 78.98 | 0.28% | 562 |
| Dec 15, 2025 | 77.50 | 81.65 | 77.50 | 78.76 | 78.76 | -0.38% | 311 |
| Dec 12, 2025 | 81.40 | 81.40 | 77.61 | 79.06 | 79.06 | -2.40% | 1,954 |
| Dec 11, 2025 | 82.50 | 82.50 | 80.15 | 81.00 | 81.00 | 1.28% | 7,647 |
| Dec 10, 2025 | 78.77 | 81.33 | 77.50 | 79.98 | 79.98 | 5.21% | 1,693 |
| Dec 9, 2025 | 78.01 | 79.90 | 74.31 | 76.02 | 76.02 | -2.55% | 3,954 |
| Dec 8, 2025 | 79.80 | 80.40 | 77.61 | 78.01 | 78.01 | -3.29% | 7,125 |
| Dec 5, 2025 | 80.18 | 81.89 | 80.10 | 80.66 | 80.66 | 0.62% | 2,771 |
| Dec 4, 2025 | 81.00 | 81.80 | 80.00 | 80.16 | 80.16 | -2.00% | 5,240 |
| Dec 3, 2025 | 82.48 | 82.48 | 81.00 | 81.80 | 81.80 | -0.55% | 4,370 |
| Dec 2, 2025 | 81.79 | 83.40 | 81.25 | 82.25 | 82.25 | 0.17% | 2,036 |
| Dec 1, 2025 | 83.52 | 83.80 | 82.01 | 82.11 | 82.11 | -1.69% | 3,639 |