BSE · INDSUCR · stock
Indian Sucrose Limited (INDSUCR) stock price history
Every BSE trading session of Indian Sucrose Limited from Nov 23, 2004 to Sep 28, 2026: 5,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDSUCR adjusted close, 2004 to 2026
- ₹152.75
- All time high, 2024
- ₹96.50
- 52 week high, ₹61.31 low
- 5,394
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
INDSUCR key facts
- Indian Sucrose Limited (INDSUCR) closed at ₹72.10 on Sep 28, 2026 on BSE.
- INDSUCR's all time high close is ₹152.75, set on Oct 16, 2024; its all time low close is ₹3.30 on Mar 25, 2014.
- INDSUCR's 52 week range is ₹61.31 to ₹96.50.
- INDSUCR returned -21.1% over the year to Sep 28, 2026 and +45.4% over five years.
- Over ten years INDSUCR returned +340%, +16.0% a year compounded.
- INDSUCR's deepest drawdown was -95.0% from May 11, 2006 to Mar 25, 2014.
- DataCedar holds 5,394 daily sessions of INDSUCR history from Nov 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDSUCR price chart, 2004 to 2026
INDSUCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | +0.1% |
| 6 months | +0.8% |
| Year to date | -6.5% |
| 1 year | -21.1% |
| 3 years | -19.6% |
| 5 years | +45.4% |
| 10 years | +339.6% |
| Since Nov 23, 2004 | +1,365% |
| Compound annual growth, 21.8 years | +13.1% |
INDSUCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹152.75 on Oct 16, 2024
- All time low close
- ₹3.30 on Mar 25, 2014
- 52 week high
- ₹96.50 on Oct 3, 2025
- 52 week low
- ₹61.31 on Jan 21, 2026
- Deepest drawdown
- -95.0% from May 11, 2006 to Mar 25, 2014, recovered Jul 13, 2021
- Best single session
- +20.3% on Dec 10, 2007
- Worst single session
- -19.3% on Oct 6, 2008
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2004
- 14.7×
- Best calendar year
- 2016, +327%
- Worst calendar year
- 2018, -63%
INDSUCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹77.79 | ₹94.00 | ₹61.31 | ₹72.10 | -4.9% | 1.2M | 184 |
| 2025 | ₹119.20 | ₹121.00 | ₹70.00 | ₹75.80 | -36.7% | 1.6M | 248 |
| 2024 | ₹81.75 | ₹166.80 | ₹75.31 | ₹119.75 | +50.2% | 6.1M | 245 |
| 2023 | ₹62.35 | ₹104.00 | ₹49.00 | ₹79.71 | +32.1% | 4.9M | 245 |
| 2022 | ₹48.95 | ₹99.00 | ₹45.00 | ₹60.35 | +26.0% | 7.1M | 248 |
| 2021 | ₹25.50 | ₹71.90 | ₹19.85 | ₹47.90 | +90.8% | 6.6M | 248 |
| 2020 | ₹17.80 | ₹31.75 | ₹12.55 | ₹25.10 | +47.6% | 2.7M | 251 |
| 2019 | ₹19.90 | ₹22.40 | ₹9.70 | ₹17.00 | -14.8% | 424.4K | 243 |
| 2018 | ₹54.00 | ₹60.00 | ₹13.70 | ₹19.95 | -63.5% | 1.5M | 246 |
| 2017 | ₹31.80 | ₹62.45 | ₹31.80 | ₹54.65 | +80.4% | 3.6M | 248 |
| 2016 | ₹7.15 | ₹30.30 | ₹5.90 | ₹30.30 | +326.8% | 1.9M | 246 |
| 2015 | ₹6.72 | ₹10.79 | ₹5.90 | ₹7.10 | +5.7% | 119K | 246 |
| 2014 | ₹4.73 | ₹14.01 | ₹3.30 | ₹6.72 | +42.1% | 271.8K | 244 |
| 2013 | ₹7.62 | ₹8.61 | ₹3.82 | ₹4.73 | -39.9% | 126.8K | 248 |
| 2012 | ₹8.65 | ₹10.90 | ₹6.35 | ₹7.87 | -9.0% | 229.8K | 245 |
| 2011 | ₹17.50 | ₹17.65 | ₹8.51 | ₹8.65 | -49.9% | 844.8K | 246 |
| 2010 | ₹16.35 | ₹32.15 | ₹10.55 | ₹17.25 | +8.5% | 6.7M | 250 |
| 2009 | ₹9.90 | ₹24.60 | ₹6.75 | ₹15.90 | +76.7% | 1M | 243 |
| 2008 | ₹23.45 | ₹23.45 | ₹5.60 | ₹9.00 | -60.5% | 805.3K | 246 |
| 2007 | ₹23.95 | ₹29.95 | ₹12.25 | ₹22.80 | -4.8% | 2.2M | 248 |
| 2006 | ₹40.95 | ₹69.30 | ₹23.00 | ₹23.95 | -39.9% | 3.7M | 247 |
| 2005 | ₹14.00 | ₹45.50 | ₹13.55 | ₹39.85 | +213.0% | 5.1M | 250 |
| 2004 | ₹4.92 | ₹13.43 | ₹4.92 | ₹12.73 | n/a | 266.8K | 29 |
INDSUCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹72.10 | -12.1% |
| August 2026 | ₹82.07 | +11.0% |
| July 2026 | ₹73.96 | +1.7% |
| June 2026 | ₹72.71 | -4.6% |
| May 2026 | ₹76.18 | -6.4% |
| April 2026 | ₹81.38 | +13.6% |
| March 2026 | ₹71.63 | -2.5% |
| February 2026 | ₹73.44 | +12.0% |
| January 2026 | ₹65.59 | -13.5% |
| December 2025 | ₹75.80 | -9.2% |
| November 2025 | ₹83.52 | -2.6% |
| October 2025 | ₹85.78 | -5.7% |
About the INDSUCR data
Daily bars. 5,394 sessions from Nov 23, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDSUCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INDRAMEDCO Indraprastha Medical Corporation Limited
- INDRANIB Indrayani Biotech Limited
- INDRENEW Ind Renewable Energy Limited
- INDSILHYD Indsil Hydro Power and Manganese Limited
- INDSWFTLAB Ind-Swift Laboratories Limited
- INDTERRAIN Indian Terrain Fashions Limited
- INDTONER Indian Toners & Developers Limited
- INDUSFINL Indus Finance Limited
Common questions
INDSUCR share price history
