Indian Sucrose Limited Recent Share Price (BSE:500319)

BSE:500319 - Indian Sucrose Ltd. Indian Sucrose Limited
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Dec 2005	INR	38.5	39.8	38.05	38.05	38.05	+0.05 (+0.13%)	9,100
21 Dec 2005	INR	40	41.35	37.55	38	38	-1.4 (-3.55%)	27,040
20 Dec 2005	INR	39.55	39.55	37.9	39.4	39.4	+1.7 (+4.51%)	45,362
19 Dec 2005	INR	34.5	37.7	34.5	37.7	37.7	+1.7 (+4.72%)	13,379
16 Dec 2005	INR	34.9	36	34.9	36	36	+0.5 (+1.41%)	7,457
15 Dec 2005	INR	36	36.5	34.5	35.5	35.5	-0.15 (-0.42%)	9,750
14 Dec 2005	INR	37.9	37.95	35.4	35.65	35.65	-0.85 (-2.33%)	12,901
13 Dec 2005	INR	36	37.5	36	36.5	36.5	0.0 (0.0%)	20,800
12 Dec 2005	INR	35	37.1	35	36.5	36.5	+1.2 (+3.40%)	19,910
9 Dec 2005	INR	35.7	36.6	35	35.3	35.3	-1.6 (-4.34%)	13,200
8 Dec 2005	INR	36.9	37.9	36	36.9	36.9	-0.35 (-0.94%)	11,000
7 Dec 2005	INR	37.3	37.35	35.2	37.25	37.25	+1.2 (+3.33%)	19,150
6 Dec 2005	INR	36.2	37.5	35.6	36.05	36.05	-0.45 (-1.23%)	10,100
5 Dec 2005	INR	35.5	36.5	35.5	36.5	36.5	-0.5 (-1.35%)	9,964
2 Dec 2005	INR	36	37.35	35	37	37	+0.2 (+0.54%)	8,050
1 Dec 2005	INR	36.6	36.8	35	36.8	36.8	+1.8 (+5.14%)	17,770
30 Nov 2005	INR	35.15	36.65	35	35	35	-0.25 (-0.71%)	9,850
29 Nov 2005	INR	35.75	36.4	34.55	35.25	35.25	-0.95 (-2.62%)	10,130
28 Nov 2005	INR	37.45	37.65	36	36.2	36.2	+2 (+5.85%)	23,471
25 Nov 2005	INR	34	34.2	32.9	34.2	34.2	+1.7 (+5.23%)	7,425
24 Nov 2005	INR	35	35	32.2	32.5	32.5	-1.25 (-3.70%)	5,174
23 Nov 2005	INR	33.1	34.5	33.05	33.75	33.75	-1.25 (-3.57%)	2,750
22 Nov 2005	INR	32.5	35	32.5	35	35	+1 (+2.94%)	11,200
21 Nov 2005	INR	35.2	35.75	33.15	34	34	+0.5 (+1.49%)	9,850
18 Nov 2005	INR	33	34.45	32.9	33.5	33.5	+0.65 (+1.98%)	30,329
17 Nov 2005	INR	32.25	34.2	32.1	32.85	32.85	+0.25 (+0.77%)	9,086
16 Nov 2005	INR	31.1	32.6	31	32.6	32.6	+1.6 (+5.16%)	8,975
15 Nov 2005	INR	0	0	0	31	31	0.0 (0.0%)	0
14 Nov 2005	INR	30.9	31.35	30	31	31	+1 (+3.33%)	7,125
11 Nov 2005	INR	29.2	30	29	30	30	+0.1 (+0.33%)	12,766

See Xignite Response |