Stock listing
BSE:INDSUCR Indian Sucrose Limited Share Price
Follow Indian Sucrose Limited into a list and get an email when it puts out news.
Share price · BSE:INDSUCR
₹72.20 INR -0.58 (-0.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹71.75 – ₹74.00 INRNov 2, 2026
- Volume
- 1,360 sharesNov 2, 2026
- 52-week range
- ₹61.31 – ₹94.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹675,322 INRMedian day 4,028 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:INDSUCR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹72.20 | -0.58 | -0.8% | ₹72.78 | ₹74.00 | ₹71.75 | 1,360 | |
| ₹72.78 | -0.17 | -0.2% | ₹74.95 | ₹74.95 | ₹71.64 | 496 | |
| ₹72.95 | +3.43 | +4.9% | ₹71.50 | ₹74.99 | ₹70.00 | 3,149 | |
| ₹69.52 | +0.18 | +0.3% | ₹69.34 | ₹71.00 | ₹69.34 | 520 | |
| ₹69.34 | +0.54 | +0.8% | ₹70.11 | ₹70.16 | ₹69.00 | 412 | |
| ₹68.80 | +0.65 | +1.0% | ₹72.45 | ₹72.45 | ₹67.25 | 1,313 | |
| ₹68.15 | -4.10 | -5.7% | ₹72.97 | ₹72.97 | ₹66.00 | 14,568 | |
| ₹72.25 | +0.48 | +0.7% | ₹72.76 | ₹76.00 | ₹71.00 | 7,725 | |
| ₹71.77 | -4.55 | -6.0% | ₹75.36 | ₹76.49 | ₹71.00 | 1,459 | |
| ₹76.32 | +0.87 | +1.2% | ₹75.08 | ₹76.40 | ₹75.08 | 301 | |
| ₹75.45 | +1.80 | +2.4% | ₹76.90 | ₹76.90 | ₹73.30 | 472 | |
| ₹73.65 | -2.88 | -3.8% | ₹75.64 | ₹76.77 | ₹72.25 | 5,156 | |
| ₹76.53 | -0.03 | 0.0% | ₹76.56 | ₹77.50 | ₹76.14 | 5,572 | |
| ₹76.56 | +0.83 | +1.1% | ₹76.95 | ₹76.95 | ₹74.70 | 771 | |
| ₹75.73 | +2.48 | +3.4% | ₹72.50 | ₹76.65 | ₹70.56 | 5,598 | |
| ₹73.25 | +0.25 | +0.3% | ₹73.11 | ₹73.25 | ₹73.00 | 851 | |
| ₹73.00 | -1.27 | -1.7% | ₹74.80 | ₹74.80 | ₹73.00 | 4,643 | |
| ₹74.27 | 0.00 | 0.0% | ₹76.70 | ₹76.70 | ₹73.54 | 2,322 | |
| ₹74.27 | +2.19 | +3.0% | ₹73.00 | ₹78.00 | ₹73.00 | 30,227 | |
| ₹72.08 | +0.93 | +1.3% | ₹71.10 | ₹72.72 | ₹70.60 | 2,849 | |
| ₹71.15 | -0.29 | -0.4% | ₹72.15 | ₹73.50 | ₹70.34 | 2,052 | |
| ₹71.44 | -0.66 | -0.9% | ₹72.50 | ₹74.00 | ₹70.30 | 2,465 | |
| ₹72.10 | 0.00 | 0.0% | ₹72.31 | ₹73.87 | ₹71.75 | 1,666 | |
| ₹72.10 | -4.17 | -5.5% | ₹75.20 | ₹76.00 | ₹71.61 | 3,288 | |
| ₹76.27 | +3.85 | +5.3% | ₹72.06 | ₹77.00 | ₹72.04 | 11,381 | |
| ₹72.42 | -0.78 | -1.1% | ₹73.25 | ₹73.87 | ₹72.42 | 546 | |
| ₹73.20 | -1.61 | -2.2% | ₹76.50 | ₹76.50 | ₹70.00 | 5,920 | |
| ₹74.81 | +0.87 | +1.2% | ₹73.47 | ₹75.50 | ₹73.40 | 4,028 | |
| ₹73.94 | -0.26 | -0.4% | ₹74.21 | ₹76.40 | ₹72.00 | 15,020 | |
| ₹74.20 | -0.45 | -0.6% | ₹77.00 | ₹78.00 | ₹74.01 | 3,798 | |
| ₹74.65 | +0.33 | +0.4% | ₹74.11 | ₹76.80 | ₹74.11 | 821 | |
| ₹74.32 | -1.23 | -1.6% | ₹77.06 | ₹77.90 | ₹74.00 | 1,975 | |
| ₹75.55 | -2.85 | -3.6% | ₹77.50 | ₹78.40 | ₹75.22 | 1,513 | |
| ₹78.40 | -0.87 | -1.1% | ₹78.01 | ₹78.95 | ₹77.50 | 1,108 | |
| ₹79.27 | +0.23 | +0.3% | ₹79.04 | ₹79.50 | ₹78.00 | 742 | |
| ₹79.04 | -0.81 | -1.0% | ₹79.36 | ₹80.85 | ₹78.60 | 1,301 | |
| ₹79.85 | +0.51 | +0.6% | ₹80.15 | ₹81.50 | ₹79.50 | 1,419 | |
| ₹79.34 | -1.18 | -1.5% | ₹80.00 | ₹82.10 | ₹79.21 | 3,069 | |
| ₹80.52 | -1.06 | -1.3% | ₹82.00 | ₹82.00 | ₹80.00 | 4,286 | |
| ₹81.58 | +0.39 | +0.5% | ₹83.99 | ₹83.99 | ₹81.30 | 7,537 | |
| ₹81.19 | -0.01 | 0.0% | ₹80.20 | ₹82.50 | ₹80.00 | 4,398 | |
| ₹81.20 | -0.87 | -1.1% | ₹84.70 | ₹84.70 | ₹80.86 | 3,095 | |
| ₹82.07 | +1.39 | +1.7% | ₹84.85 | ₹84.85 | ₹81.17 | 12,414 | |
| ₹80.68 | -0.51 | -0.6% | ₹81.00 | ₹84.00 | ₹80.00 | 7,715 | |
| ₹81.19 | -0.02 | 0.0% | ₹83.80 | ₹83.80 | ₹78.61 | 11,211 | |
| ₹81.21 | -2.64 | -3.1% | ₹82.60 | ₹86.19 | ₹81.00 | 8,840 | |
| ₹83.85 | -4.62 | -5.2% | ₹86.20 | ₹91.30 | ₹83.70 | 17,420 | |
| ₹88.47 | +1.92 | +2.2% | ₹85.00 | ₹94.00 | ₹85.00 | 63,386 | |
| ₹86.55 | -2.86 | -3.2% | ₹89.00 | ₹89.00 | ₹85.00 | 19,995 | |
| ₹89.41 | +6.81 | +8.2% | ₹85.95 | ₹91.90 | ₹84.25 | 56,887 | |
| ₹82.60 | +5.33 | +6.9% | ₹79.95 | ₹87.99 | ₹79.00 | 44,800 | |
| ₹77.27 | +3.86 | +5.3% | ₹75.90 | ₹80.90 | ₹74.20 | 19,314 | |
| ₹73.41 | -2.96 | -3.9% | ₹74.00 | ₹74.00 | ₹71.99 | 17,446 | |
| ₹76.37 | -3.39 | -4.3% | ₹80.00 | ₹80.40 | ₹75.00 | 18,074 | |
| ₹79.76 | +1.76 | +2.3% | ₹80.00 | ₹80.50 | ₹77.12 | 9,053 | |
| ₹78.00 | +1.61 | +2.1% | ₹75.10 | ₹79.00 | ₹75.00 | 14,661 | |
| ₹76.39 | -0.21 | -0.3% | ₹77.00 | ₹77.00 | ₹75.70 | 2,011 | |
| ₹76.60 | +1.38 | +1.8% | ₹76.92 | ₹78.20 | ₹75.05 | 8,956 | |
| ₹75.22 | -1.70 | -2.2% | ₹76.16 | ₹76.90 | ₹75.00 | 2,757 | |
| ₹76.92 | +0.52 | +0.7% | ₹75.99 | ₹77.50 | ₹75.00 | 5,844 | |
| ₹76.40 | +0.95 | +1.3% | ₹76.90 | ₹77.00 | ₹75.10 | 2,353 | |
| ₹75.45 | +1.36 | +1.8% | ₹75.19 | ₹75.75 | ₹73.72 | 6,557 | |
| ₹74.09 | +0.13 | +0.2% | ₹75.00 | ₹75.88 | ₹73.03 | 10,037 |
- Ticker
- BSE:INDSUCR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Compliance Under Regulation 30 Of The Securities And Exchange Board Of India (Listing Obligations And Disclosure Requirements) Regulations, 2015 - Resignation Of Mr. Vipin Kumar Agrawal, Sr. Vice President (Finance & Accounts).
Oct 23, 2026
Closed ₹68.15 (-5.7%) on Oct 23, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹74.27 (0.0%) on Oct 7, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹71.15 (-0.4%) on Oct 1, 2026
Indian Sucrose Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹71.15 (-0.4%) on Oct 1, 2026
Indian Sucrose Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹71.15 (-0.4%) on Oct 1, 2026
Disclosure Under Regulation 30 Of The Securities And Exchange Board Of India ("SEBI") (Listing Obligations And Disclosure Requirements) Regulations, 2015 (As Amended) ("Listing Regulations"} - Re - Appointment Of Statutory Auditor
Sep 30, 2026
Closed ₹71.15 (-0.4%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹71.15 (-0.4%) on Oct 1, 2026
Indian Sucrose Limited Press Release Sep 08 2026
Sep 8, 2026
Closed ₹79.85 (+0.6%) on Sep 8, 2026
Indian Sucrose Limited Press Release Sep 04 2026
Sep 4, 2026
Closed ₹80.52 (-1.3%) on Sep 4, 2026
Indian Sucrose Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹80.52 (-1.3%) on Sep 4, 2026
Indian Sucrose Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 46 in the last 12 months · 80 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Indian Sucrose Limited.