Indian Sucrose Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Indian Sucrose Ltd		MCap (aprox) 125 Crores	Symbol : 500319	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.9%	6.5%	-4.0%	-12.1%	-21.7%	-16.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	73.44	1.54	2.41k	2.1%
26-02-26	Thu	71.9	-1.23	3.32k	-1.7%	Data Update : 8 PM
25-02-26	Wed	73.13	1.79	3.29k	2.5%	27-02-26 : 73.44
24-02-26	Tue	71.34	-2.7	5.45k	-3.7%
23-02-26	Mon	74.04	1.8	2.64k	2.5%	Compared to  :  19-02-26 72.77
20-02-26	Fri	72.24	-0.53	2.68k	-0.7%
19-02-26	Thu	72.77	1.15	2.19k	1.6%	7 Days %
18-02-26	Wed	71.62	0.12	3.74k	0.2%	0.9%
17-02-26	Tue	71.5	-3.35	10.9k	-4.5%
16-02-26	Mon	74.85	0.08	5k	0.1%	Compared to  :  27-01-26 68.93
13-02-26	Fri	74.77	1.26	19.02k	1.7%
12-02-26	Thu	73.51	0.32	6.38k	0.4%	1 Month %
11-02-26	Wed	73.19	0.63	2.34k	0.9%	6.5%
10-02-26	Tue	72.56	3.19	2.22k	4.6%	.
09-02-26	Mon	69.37	1.69	1.81k	2.5%	Compared to  :  26-12-25 76.49
06-02-26	Fri	67.68	0.09	566	0.1%
05-02-26	Thu	67.59	-2.16	1.69k	-3.1%	2 Months %
04-02-26	Wed	69.75	2.38	2.9k	3.5%	-4.0%
03-02-26	Tue	67.37	2.85	844	4.4%
02-02-26	Mon	64.52	-1.41	1.82k	-2.1%	Compared to  :  27-11-25 83.55
01-02-26	Sun	65.93	0.34	1.78k	0.5%
30-01-26	Fri	65.59	-1.66	1.85k	-2.5%	3 Months %
29-01-26	Thu	67.25	-0.75	1.76k	-1.1%	-12.1%
28-01-26	Wed	68	-0.93	4.11k	-1.3%
27-01-26	Tue	68.93	3.51	3.7k	5.4%	Compared to  :  26-08-25 93.81
23-01-26	Fri	65.42	1.88	5.48k	3.0%
22-01-26	Thu	63.54	-0.92	588	-1.4%	6 Months %
21-01-26	Wed	64.46	-2.05	5.71k	-3.1%	-21.7%
20-01-26	Tue	66.51	-3.39	4.48k	-4.8%
19-01-26	Mon	69.9	-1.5	3.63k	-2.1%	Compared to  :  27-02-25 87.85
16-01-26	Fri	71.4	2.16	2.36k	3.1%
14-01-26	Wed	69.24	0.12	2.27k	0.2%	1 year %
13-01-26	Tue	69.12	-2.34	7.95k	-3.3%	-16.4%
12-01-26	Mon	71.46	0.18	1.84k	0.3%
09-01-26	Fri	71.28	-2.6	5.29k	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	73.88	0.45	3.15k	0.6%
07-01-26	Wed	73.43	0.66	1.9k	0.9%
06-01-26	Tue	72.77	-1.15	4.83k	-1.6%
05-01-26	Mon	73.92	-0.63	1.83k	-0.8%
02-01-26	Fri	74.55	-0.22	6.72k	-0.3%
01-01-26	Thu	74.77	-1.03	2.98k	-1.4%
31-12-25	Wed	75.8	-1.32	1.03k	-1.7%
30-12-25	Tue	77.12	1.79	5.26k	2.4%
29-12-25	Mon	75.33	-1.16	7.34k	-1.5%
26-12-25	Fri	76.49	3.61	5.39k	5.0%
24-12-25	Wed	72.88	-3.05	26.25k	-4.0%
23-12-25	Tue	75.93	1.24	2.68k	1.7%
22-12-25	Mon	74.69	-0.1	5.76k	-0.1%
19-12-25	Fri	74.79	-2.7	11.19k	-3.5%
18-12-25	Thu	77.49	0.32	2.84k	0.4%
17-12-25	Wed	77.17	-1.81	1.04k	-2.3%
16-12-25	Tue	78.98	0.22	562	0.3%
15-12-25	Mon	78.76	-0.3	311	-0.4%
12-12-25	Fri	79.06	-1.94	1.95k	-2.4%
11-12-25	Thu	81	1.02	7.65k	1.3%
10-12-25	Wed	79.98	3.96	1.69k	5.2%
09-12-25	Tue	76.02	-1.99	3.95k	-2.6%
08-12-25	Mon	78.01	-2.65	7.13k	-3.3%
05-12-25	Fri	80.66	0.5	2.77k	0.6%
04-12-25	Thu	80.16	-1.64	5.24k	-2.0%
03-12-25	Wed	81.8	-0.45	4.37k	-0.5%
02-12-25	Tue	82.25	0.14	2.04k	0.2%
01-12-25	Mon	82.11	-1.41	3.64k	-1.7%
28-11-25	Fri	83.52	-0.03	2.27k	0.0%
27-11-25	Thu	83.55	1.46	5.65k	1.8%
26-11-25	Wed	82.09	-0.06	1.64k	-0.1%
25-11-25	Tue	82.15	-0.38	2.14k	-0.5%
24-11-25	Mon	82.53	-0.07	777	-0.1%
21-11-25	Fri	82.6	-2.14	8.36k	-2.5%
20-11-25	Thu	84.74	0.75	1.23k	0.9%
19-11-25	Wed	83.99	0.49	1.94k	0.6%
18-11-25	Tue	83.5	-0.98	903	-1.2%
17-11-25	Mon	84.48	-1.47	7.09k	-1.7%
14-11-25	Fri	85.95	1.32	1.24k	1.6%
13-11-25	Thu	84.63	0.19	2.34k	0.2%
12-11-25	Wed	84.44	-0.45	3.42k	-0.5%
11-11-25	Tue	84.89	0.72	2.8k	0.9%
10-11-25	Mon	84.17	-1.47	7.79k	-1.7%
07-11-25	Fri	85.64	-1.47	5.56k	-1.7%
06-11-25	Thu	87.11	-0.16	4.33k	-0.2%
04-11-25	Tue	87.94	2.16	6.53k	2.5%
03-11-25	Mon	87.27	-0.67	1.85k	-0.8%
31-10-25	Fri	85.78	-0.85	7.63k	-1.0%
30-10-25	Thu	86.63	-0.58	4.38k	-0.7%
29-10-25	Wed	87.21	-0.66	4.04k	-0.8%
28-10-25	Tue	87.87	0.08	4.05k	0.1%
27-10-25	Mon	87.79	0.94	2.95k	1.1%
24-10-25	Fri	86.85	-0.99	6.08k	-1.1%
23-10-25	Thu	87.84	-0.96	7.77k	-1.1%
21-10-25	Tue	88.8	0.01	2.96k	0.0%
20-10-25	Mon	88.79	1.05	2.36k	1.2%
17-10-25	Fri	90.36	1.77	3.3k	2.0%
16-10-25	Thu	87.74	-2.62	3.93k	-2.9%
15-10-25	Wed	88.59	0.27	1.15k	0.3%
14-10-25	Tue	88.32	-0.12	5.1k	-0.1%
13-10-25	Mon	88.44	-4.24	19.27k	-4.6%
10-10-25	Fri	92.68	1.46	3.26k	1.6%
09-10-25	Thu	91.22	0.37	2.33k	0.4%
08-10-25	Wed	90.85	-1.58	4k	-1.7%
07-10-25	Tue	92.43	0.12	3.47k	0.1%
06-10-25	Mon	92.31	-2.46	3.41k	-2.6%
03-10-25	Fri	94.77	4.54	11.43k	5.0%
01-10-25	Wed	90.23	-0.7	1.36k	-0.8%
30-09-25	Tue	90.93	-0.07	1.41k	-0.1%
29-09-25	Mon	91	-0.42	1.66k	-0.5%
26-09-25	Fri	91.42	-1.38	8.57k	-1.5%
25-09-25	Thu	92.8	-0.35	2.85k	-0.4%
24-09-25	Wed	93.15	1.41	758	1.5%
23-09-25	Tue	91.74	-1.16	2.47k	-1.2%
22-09-25	Mon	93.43	1.16	3.34k	1.3%
19-09-25	Fri	92.9	-0.53	2.55k	-0.6%
18-09-25	Thu	92.27	-0.9	9.79k	-1.0%
17-09-25	Wed	93.17	-0.71	3.02k	-0.8%
16-09-25	Tue	93.88	0.77	2.21k	0.8%
15-09-25	Mon	93.11	-1.22	5.33k	-1.3%
12-09-25	Fri	94.33	0.64	1.49k	0.7%
11-09-25	Thu	93.69	-0.68	3.16k	-0.7%
10-09-25	Wed	94.37	0.73	856	0.8%
09-09-25	Tue	93.64	-1.4	2.32k	-1.5%
08-09-25	Mon	95.04	-0.46	2.68k	-0.5%
05-09-25	Fri	95.5	0.94	4.53k	1.0%
04-09-25	Thu	97.99	0.84	2.58k	0.9%
03-09-25	Wed	94.56	-3.43	1.74k	-3.5%
02-09-25	Tue	97.15	2.27	11.25k	2.4%
01-09-25	Mon	94.88	1.91	3.68k	2.1%
29-08-25	Fri	92.97	1.14	4.23k	1.2%
28-08-25	Thu	91.83	-1.98	2.77k	-2.1%
26-08-25	Tue	93.81	0.86	5.62k	0.9%
25-08-25	Mon	92.95	-3.23	4.51k	-3.4%
22-08-25	Fri	96.18	1.92	2.36k	2.0%
21-08-25	Thu	94.26	-0.52	2.58k	-0.5%
20-08-25	Wed	94.78	-0.46	2.67k	-0.5%
19-08-25	Tue	95.24	1.02	1.27k	1.1%
18-08-25	Mon	94.22	-3.33	4.69k	-3.4%
14-08-25	Thu	97.55	0.15	3.92k	0.2%
13-08-25	Wed	97.4	1.15	5.99k	1.2%
12-08-25	Tue	96.25	-0.09	1.54k	-0.1%
11-08-25	Mon	96.34	-0.66	618	-0.7%
08-08-25	Fri	97	2.11	5.64k	2.2%
07-08-25	Thu	94.89	-1.58	2.09k	-1.6%
06-08-25	Wed	96.47	-0.51	1.52k	-0.5%
05-08-25	Tue	96.98	-0.86	1.14k	-0.9%
04-08-25	Mon	97.84	1.41	934	1.5%
01-08-25	Fri	96.43	-1.52	2.51k	-1.6%
31-07-25	Thu	98	-1	3.2k	-1.0%
30-07-25	Wed	97.95	-0.05	2.03k	-0.1%
29-07-25	Tue	99	-1.6	1.05k	-1.6%
28-07-25	Mon	100.6	5.65	9.1k	6.0%
25-07-25	Fri	94.95	-3.1	10.51k	-3.2%
24-07-25	Thu	98.05	-2.35	17.64k	-2.3%
23-07-25	Wed	100.4	0.4	3.74k	0.4%
22-07-25	Tue	100	-3.8	14.28k	-3.7%
21-07-25	Mon	103.8	-3.55	17.44k	-3.3%
18-07-25	Fri	107.35	-3.3	5.2k	-3.0%
17-07-25	Thu	110.65	1.15	3.24k	1.1%
16-07-25	Wed	109.5	1.05	4.09k	1.0%
15-07-25	Tue	108.45	0.05	5.93k	0.0%
14-07-25	Mon	108.4	-2.2	2.36k	-2.0%
11-07-25	Fri	110.6	-0.55	1.77k	-0.5%
10-07-25	Thu	111.15	1	2.18k	0.9%
09-07-25	Wed	110.15	-2.95	1.63k	-2.6%
08-07-25	Tue	113.1	-0.45	2.19k	-0.4%
07-07-25	Mon	113.55	1	2.96k	0.9%
04-07-25	Fri	112.55	-1.45	3.23k	-1.3%
03-07-25	Thu	114	1.15	2.74k	1.0%
02-07-25	Wed	112.85	-2.1	1.71k	-1.8%
01-07-25	Tue	114.95	0.79	4.6k	0.7%
30-06-25	Mon	114.16	-0.98	5.27k	-0.9%
27-06-25	Fri	115.14	2.17	21.36k	1.9%
26-06-25	Thu	112.97	-1.74	3.32k	-1.5%
25-06-25	Wed	114.71	1.07	9.91k	0.9%
24-06-25	Tue	113.64	-1.25	25.76k	-1.1%
23-06-25	Mon	114.89	6.03	34.51k	5.5%
20-06-25	Fri	108.86	4.1	10.63k	3.9%
19-06-25	Thu	104.76	-4.6	9.94k	-4.2%
18-06-25	Wed	109.36	1.45	5.76k	1.3%
17-06-25	Tue	107.91	-0.13	6.02k	-0.1%
16-06-25	Mon	108.04	-0.9	3.49k	-0.8%
13-06-25	Fri	108.94	-0.5	5.01k	-0.5%
12-06-25	Thu	109.44	-2.46	7.87k	-2.2%
11-06-25	Wed	111.9	-0.34	15.23k	-0.3%
10-06-25	Tue	112.24	-0.71	8.11k	-0.6%
09-06-25	Mon	112.95	-1.28	17.07k	-1.1%
06-06-25	Fri	112.51	-2.65	9.88k	-2.3%
05-06-25	Thu	114.23	1.72	11.66k	1.5%
04-06-25	Wed	115.16	7.94	47.54k	7.4%
03-06-25	Tue	107.22	-1.4	11.42k	-1.3%
02-06-25	Mon	108.62	10.01	64.83k	10.2%
30-05-25	Fri	98.61	1.02	6.53k	1.0%
29-05-25	Thu	97.59	-0.42	11.35k	-0.4%
28-05-25	Wed	98.01	1.77	10.46k	1.8%
27-05-25	Tue	96	-2.15	3.72k	-2.2%
26-05-25	Mon	96.24	0.24	5.27k	0.2%
23-05-25	Fri	98.15	1.79	2.75k	1.9%
22-05-25	Thu	96.36	-1.95	6.2k	-2.0%
21-05-25	Wed	98.31	-3.06	6.54k	-3.0%
20-05-25	Tue	101.37	-2.64	8.25k	-2.5%
19-05-25	Mon	104.01	4.34	10.88k	4.4%
16-05-25	Fri	99.67	2.6	3.84k	2.7%
15-05-25	Thu	97.07	1.31	6.29k	1.4%
14-05-25	Wed	91.91	0.41	13.68k	0.4%
13-05-25	Tue	95.76	3.85	5.57k	4.2%
12-05-25	Mon	91.5	2.88	1.58k	3.2%
09-05-25	Fri	88.62	1.05	3.51k	1.2%
08-05-25	Thu	88.89	-0.27	3.95k	-0.3%
07-05-25	Wed	87.84	0.43	4.39k	0.5%
06-05-25	Tue	87.41	-2.14	3.43k	-2.4%
05-05-25	Mon	89.55	1.41	2.91k	1.6%
02-05-25	Fri	88.14	-4.04	7.12k	-4.4%
30-04-25	Wed	92.18	-4.08	4.34k	-4.2%
29-04-25	Tue	96.26	2.26	6.28k	2.4%
28-04-25	Mon	94	1.73	15.01k	1.9%
25-04-25	Fri	92.27	-4.16	8.15k	-4.3%
24-04-25	Thu	96.43	-0.32	5.75k	-0.3%
23-04-25	Wed	96.68	2.33	17.48k	2.5%
22-04-25	Tue	96.75	0.07	2.49k	0.1%
21-04-25	Mon	94.35	3.98	20.27k	4.4%
17-04-25	Thu	90.37	-0.56	8.12k	-0.6%
16-04-25	Wed	90.93	-3.72	12.56k	-3.9%
15-04-25	Tue	94.65	0.08	3.67k	0.1%
11-04-25	Fri	94.57	2.66	3.71k	2.9%
09-04-25	Wed	91.91	-0.03	737	0.0%
08-04-25	Tue	91.94	3.9	1.07k	4.4%
07-04-25	Mon	88.04	-5.86	6.49k	-6.2%
04-04-25	Fri	93.9	-2.95	2.85k	-3.0%
03-04-25	Thu	96.85	2.87	5.66k	3.1%
02-04-25	Wed	93.98	2.06	4.33k	2.2%
01-04-25	Tue	91.92	0.25	10.76k	0.3%
28-03-25	Fri	91.67	3.22	8.24k	3.6%
27-03-25	Thu	88.45	-7.67	33.98k	-8.0%
26-03-25	Wed	96.12	-2.92	13.87k	-2.9%
25-03-25	Tue	99.04	-6.08	4.71k	-5.8%
24-03-25	Mon	105.12	3.55	11.95k	3.5%
21-03-25	Fri	101.57	4.41	7.68k	4.5%
20-03-25	Thu	97.16	3.96	6.37k	4.2%
19-03-25	Wed	93.2	3.36	14.62k	3.7%
18-03-25	Tue	89.84	2.18	4.31k	2.5%
17-03-25	Mon	87.66	-2.52	8.11k	-2.8%
13-03-25	Thu	90.78	4.45	7.51k	5.2%
12-03-25	Wed	90.18	-0.6	4.2k	-0.7%
11-03-25	Tue	86.33	0	10.2k	0.0%
10-03-25	Mon	86.33	-5.34	5.4k	-5.8%
07-03-25	Fri	91.67	2.37	4.86k	2.7%
06-03-25	Thu	89.3	2.03	6.83k	2.3%
05-03-25	Wed	87.27	5.25	11.78k	6.4%
04-03-25	Tue	82.02	1.13	3.13k	1.4%
03-03-25	Mon	80.89	-4.91	17.51k	-5.7%
28-02-25	Fri	85.8	-2.05	3.27k	-2.3%
27-02-25	Thu	87.85	-2.85	1.34k	-3.1%
25-02-25	Tue	90.7	1.45	423	1.6%