Price Data Selection & Download
Indian Sucrose Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4013 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INDSUCR true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹166.80
October 16, 2024
BSE Exchange
Share Price All Time Low
₹3.30
March 25, 2014
BSE Exchange
Highest Volume Trading Day
1,893,318
October 12, 2010 • ₹29.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INDSUCR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹73.67 | ₹74.74 | ₹71.10 | ₹72.65 | 7,464 |
| 2026-05-26 | ₹72.67 | ₹75.62 | ₹72.67 | ₹75.00 | 2,091 |
| 2026-05-25 | ₹73.75 | ₹76.95 | ₹73.75 | ₹74.06 | 3,262 |
| 2026-05-22 | ₹73.75 | ₹76.00 | ₹73.20 | ₹75.27 | 5,715 |
| 2026-05-21 | ₹72.50 | ₹73.90 | ₹71.19 | ₹72.99 | 2,383 |
| 2026-05-20 | ₹71.30 | ₹72.39 | ₹71.19 | ₹71.42 | 2,060 |
| 2026-05-19 | ₹70.25 | ₹72.99 | ₹70.25 | ₹72.57 | 1,228 |
| 2026-05-18 | ₹73.10 | ₹73.11 | ₹71.00 | ₹71.13 | 7,869 |
| 2026-05-15 | ₹77.01 | ₹77.01 | ₹73.00 | ₹73.17 | 9,907 |
| 2026-05-14 | ₹77.05 | ₹79.00 | ₹74.90 | ₹77.17 | 9,129 |
| 2026-05-13 | ₹77.00 | ₹78.90 | ₹76.30 | ₹77.77 | 3,886 |
| 2026-05-12 | ₹78.00 | ₹79.98 | ₹77.30 | ₹77.60 | 5,843 |
| 2026-05-11 | ₹81.75 | ₹81.75 | ₹77.25 | ₹79.37 | 3,661 |
| 2026-05-08 | ₹83.97 | ₹84.99 | ₹79.99 | ₹80.17 | 11,471 |
| 2026-05-07 | ₹80.70 | ₹84.99 | ₹80.15 | ₹83.60 | 9,090 |
| 2026-05-06 | ₹81.50 | ₹81.50 | ₹76.10 | ₹79.39 | 10,137 |
| 2026-05-05 | ₹81.90 | ₹84.20 | ₹81.00 | ₹81.13 | 5,779 |
| 2026-05-04 | ₹85.00 | ₹85.00 | ₹80.05 | ₹82.96 | 4,320 |
| 2026-04-30 | ₹79.95 | ₹82.50 | ₹79.95 | ₹81.38 | 14,042 |
| 2026-04-29 | ₹80.00 | ₹80.50 | ₹78.14 | ₹78.72 | 1,561 |
| 2026-04-28 | ₹79.60 | ₹80.08 | ₹78.21 | ₹79.71 | 1,173 |
| 2026-04-27 | ₹76.60 | ₹81.64 | ₹76.60 | ₹79.62 | 4,227 |
| 2026-04-24 | ₹81.51 | ₹82.00 | ₹75.35 | ₹76.48 | 18,684 |
| 2026-04-23 | ₹84.40 | ₹84.40 | ₹81.00 | ₹81.21 | 7,708 |
| 2026-04-22 | ₹80.79 | ₹84.95 | ₹78.56 | ₹82.11 | 2,265 |
| 2026-04-21 | ₹80.02 | ₹81.58 | ₹80.00 | ₹80.08 | 3,784 |
| 2026-04-20 | ₹82.50 | ₹84.40 | ₹79.00 | ₹80.53 | 8,233 |
| 2026-04-17 | ₹78.89 | ₹82.50 | ₹78.25 | ₹82.09 | 16,561 |
| 2026-04-16 | ₹76.75 | ₹79.00 | ₹76.20 | ₹77.57 | 7,676 |
| 2026-04-15 | ₹75.50 | ₹75.80 | ₹74.01 | ₹75.30 | 7,918 |
| 2026-04-13 | ₹72.61 | ₹74.00 | ₹72.40 | ₹73.87 | 1,950 |
| 2026-04-10 | ₹75.50 | ₹75.50 | ₹73.00 | ₹74.50 | 6,966 |
| 2026-04-09 | ₹75.59 | ₹75.60 | ₹73.00 | ₹73.04 | 6,606 |
| 2026-04-08 | ₹79.00 | ₹79.00 | ₹74.50 | ₹74.87 | 15,964 |
| 2026-04-07 | ₹75.00 | ₹76.70 | ₹74.63 | ₹75.66 | 2,319 |
| 2026-04-06 | ₹76.90 | ₹76.90 | ₹73.80 | ₹74.56 | 6,099 |
| 2026-04-02 | ₹74.70 | ₹74.70 | ₹72.01 | ₹73.80 | 5,435 |
| 2026-04-01 | ₹73.80 | ₹74.90 | ₹72.31 | ₹73.35 | 2,156 |
| 2026-03-30 | ₹71.80 | ₹73.60 | ₹69.80 | ₹71.63 | 4,940 |
| 2026-03-27 | ₹72.99 | ₹73.80 | ₹70.61 | ₹71.53 | 6,234 |
| 2026-03-25 | ₹71.42 | ₹72.77 | ₹70.85 | ₹71.65 | 11,318 |
| 2026-03-24 | ₹71.00 | ₹71.50 | ₹69.11 | ₹71.50 | 3,992 |
| 2026-03-23 | ₹72.74 | ₹72.74 | ₹69.00 | ₹69.10 | 2,349 |
| 2026-03-20 | ₹72.40 | ₹72.80 | ₹70.55 | ₹71.22 | 8,396 |
| 2026-03-19 | ₹70.20 | ₹72.90 | ₹69.61 | ₹70.01 | 5,343 |
| 2026-03-18 | ₹69.05 | ₹73.00 | ₹69.05 | ₹71.13 | 7,982 |
| 2026-03-17 | ₹68.07 | ₹71.79 | ₹68.06 | ₹70.08 | 4,038 |
| 2026-03-16 | ₹68.66 | ₹69.02 | ₹65.50 | ₹68.06 | 5,472 |
| 2026-03-13 | ₹73.70 | ₹73.70 | ₹70.00 | ₹70.14 | 3,841 |
| 2026-03-12 | ₹72.68 | ₹72.76 | ₹70.40 | ₹71.20 | 5,025 |
| 2026-03-11 | ₹71.50 | ₹75.39 | ₹71.50 | ₹72.68 | 7,776 |
| 2026-03-10 | ₹75.90 | ₹75.90 | ₹74.05 | ₹74.19 | 4,717 |
| 2026-03-09 | ₹70.01 | ₹76.20 | ₹70.01 | ₹74.04 | 12,754 |
| 2026-03-06 | ₹75.18 | ₹75.18 | ₹70.65 | ₹71.03 | 2,758 |
| 2026-03-05 | ₹77.95 | ₹78.00 | ₹71.96 | ₹73.35 | 9,908 |
| 2026-03-04 | ₹66.56 | ₹80.00 | ₹66.56 | ₹75.93 | 19,225 |
| 2026-03-02 | ₹70.00 | ₹72.89 | ₹70.00 | ₹70.43 | 1,061 |
| 2026-02-27 | ₹72.89 | ₹73.70 | ₹71.07 | ₹73.44 | 2,405 |
| 2026-02-26 | ₹75.54 | ₹75.54 | ₹71.00 | ₹71.90 | 3,318 |
| 2026-02-25 | ₹71.10 | ₹74.00 | ₹71.10 | ₹73.13 | 3,291 |
| 2026-02-24 | ₹74.04 | ₹74.04 | ₹70.00 | ₹71.34 | 5,449 |
| 2026-02-23 | ₹73.95 | ₹74.09 | ₹72.24 | ₹74.04 | 2,641 |
| 2026-02-20 | ₹72.90 | ₹73.95 | ₹72.10 | ₹72.24 | 2,682 |
| 2026-02-19 | ₹73.49 | ₹73.90 | ₹71.70 | ₹72.77 | 2,190 |
| 2026-02-18 | ₹72.97 | ₹72.98 | ₹70.50 | ₹71.62 | 3,737 |
| 2026-02-17 | ₹73.50 | ₹75.99 | ₹71.40 | ₹71.50 | 10,897 |
| 2026-02-16 | ₹77.50 | ₹77.50 | ₹73.25 | ₹74.85 | 4,996 |
| 2026-02-13 | ₹78.90 | ₹79.00 | ₹74.11 | ₹74.77 | 19,019 |
| 2026-02-12 | ₹75.00 | ₹77.00 | ₹73.05 | ₹73.51 | 6,382 |
| 2026-02-11 | ₹74.99 | ₹74.99 | ₹73.00 | ₹73.19 | 2,338 |
| 2026-02-10 | ₹71.25 | ₹73.80 | ₹69.20 | ₹72.56 | 2,218 |
| 2026-02-09 | ₹68.50 | ₹70.50 | ₹68.20 | ₹69.37 | 1,814 |
| 2026-02-06 | ₹68.90 | ₹68.90 | ₹66.60 | ₹67.68 | 566 |
| 2026-02-05 | ₹68.36 | ₹69.59 | ₹66.00 | ₹67.59 | 1,691 |
| 2026-02-04 | ₹69.45 | ₹72.00 | ₹67.51 | ₹69.75 | 2,902 |
| 2026-02-03 | ₹69.35 | ₹69.35 | ₹65.40 | ₹67.37 | 844 |
| 2026-02-02 | ₹66.30 | ₹66.30 | ₹63.00 | ₹64.52 | 1,820 |
| 2026-02-01 | ₹65.27 | ₹69.25 | ₹65.27 | ₹65.93 | 1,780 |
| 2026-01-30 | ₹67.00 | ₹67.50 | ₹65.15 | ₹65.59 | 1,850 |
| 2026-01-29 | ₹68.05 | ₹69.40 | ₹66.61 | ₹67.25 | 1,763 |
| 2026-01-28 | ₹69.95 | ₹70.00 | ₹67.00 | ₹68.00 | 4,105 |
| 2026-01-27 | ₹66.70 | ₹69.00 | ₹62.61 | ₹68.93 | 3,704 |
| 2026-01-23 | ₹72.00 | ₹72.00 | ₹65.00 | ₹65.42 | 5,479 |
| 2026-01-22 | ₹64.46 | ₹64.50 | ₹63.50 | ₹63.54 | 588 |
| 2026-01-21 | ₹68.00 | ₹68.00 | ₹61.31 | ₹64.46 | 5,714 |
| 2026-01-20 | ₹69.10 | ₹69.10 | ₹65.30 | ₹66.51 | 4,476 |
| 2026-01-19 | ₹71.20 | ₹73.90 | ₹67.00 | ₹69.90 | 3,625 |
| 2026-01-16 | ₹69.24 | ₹72.00 | ₹68.50 | ₹71.40 | 2,357 |
| 2026-01-14 | ₹70.70 | ₹70.70 | ₹67.25 | ₹69.24 | 2,273 |
| 2026-01-13 | ₹72.49 | ₹72.50 | ₹66.85 | ₹69.12 | 7,953 |
| 2026-01-12 | ₹71.28 | ₹71.84 | ₹70.06 | ₹71.46 | 1,841 |
| 2026-01-09 | ₹74.17 | ₹74.17 | ₹69.00 | ₹71.28 | 5,294 |
| 2026-01-08 | ₹73.10 | ₹73.95 | ₹72.50 | ₹73.88 | 3,150 |
| 2026-01-07 | ₹72.84 | ₹73.99 | ₹72.84 | ₹73.43 | 1,902 |
| 2026-01-06 | ₹74.95 | ₹74.95 | ₹72.72 | ₹72.77 | 4,825 |
| 2026-01-05 | ₹74.50 | ₹75.50 | ₹73.00 | ₹73.92 | 1,832 |
| 2026-01-02 | ₹74.25 | ₹75.49 | ₹74.00 | ₹74.55 | 6,715 |
| 2026-01-01 | ₹77.79 | ₹77.79 | ₹73.80 | ₹74.77 | 2,981 |
Indian Sucrose Share Price Performance Analysis (Jan 2008 - May 2026)
INDSUCR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.84%
₹74.77 → ₹72.65
Year to Date
Price Volatility
5.97%
Low Volatility
Year to Date
Average Daily Volume
5,400
Year to Date Average
BSE Exchange
Indian Sucrose Share Price History – Frequently Asked Questions
Common questions about INDSUCR historical data and records. For live price, key ratios and fundamentals, see Indian Sucrose stock price NSE.
What is the all-time high share price of Indian Sucrose (INDSUCR)?
The all-time high share price of Indian Sucrose was ₹166.8 recorded on October 16, 2024 on the BSE exchange.
What is the all-time low share price of Indian Sucrose (INDSUCR)?
The all-time low share price of Indian Sucrose was ₹3.3 recorded on March 25, 2014 on the BSE exchange.
How can I download INDSUCR historical share price data?
You can download Indian Sucrose historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDSUCR shares?
The highest trading volume day for Indian Sucrose was 1,893,318 shares traded on October 12, 2010 on the BSE exchange, with share price at ₹29.3.