IMSL share price history Imperial Sugar Limited

Imperial Sugar Limited (IMSL) has 891 daily sessions on file, from 15 Sep 2016 to 17 Nov 2020. The last close was Rs 13.84. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 6.17
Last session: 17 Nov 2020close Rs 13.84
Sessions on file: 89151 months
Highest close: Rs 43.1218 May 2017
Lowest close: Rs 6.1715 Sep 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Nov 2020.

Month-end closes

IMSL month-end close

Sep 2016 to Nov 2020, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Nov 2020.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2020	13.84	13.87	13.01	187,000	12
Oct 2020	13.52	15.90	13.52	586,000	20
Sep 2020	15.83	15.83	13.94	2,563,000	22
Aug 2020	14.93	15.80	13.91	1,014,000	19
Jul 2020	16.40	19.32	14.15	1,031,500	18
Jun 2020	13.41	16.50	13.41	138,500	14
May 2020	15.50	18.50	14.65	132,000	7
Apr 2020	17.65	17.65	13.65	172,500	18
Mar 2020	14.00	17.49	12.32	201,500	16
Feb 2020	15.45	16.00	14.26	88,500	15
Jan 2020	15.80	18.00	13.51	394,500	22
Dec 2019	14.50	16.25	14.50	318,500	14
Nov 2019	14.87	17.00	12.50	291,000	19
Oct 2019	13.00	18.80	13.00	116,500	16
Sep 2019	17.75	17.75	12.00	315,000	15
Aug 2019	11.25	11.25	10.10	216,000	14
Jul 2019	10.50	12.48	10.50	333,000	17
Jun 2019	11.97	12.00	11.10	217,000	7
May 2019	12.00	18.30	11.78	275,500	18
Apr 2019	17.30	21.71	16.38	61,500	16
Mar 2019	19.50	21.00	19.50	222,500	14
Feb 2019	19.00	22.05	19.00	98,500	12
Jan 2019	21.00	23.10	19.70	476,000	17
Dec 2018	22.00	22.90	20.01	114,000	17
Nov 2018	21.10	23.32	20.00	205,000	19
Oct 2018	20.00	22.00	18.80	184,000	17
Sep 2018	20.00	24.41	20.00	65,000	12
Aug 2018	23.25	23.25	20.10	229,000	17
Jul 2018	23.56	26.80	21.93	120,000	19
Jun 2018	26.93	28.14	25.73	1,402,000	17
May 2018	25.29	25.50	23.80	287,500	22
Apr 2018	25.02	27.26	25.02	209,500	18
Mar 2018	26.90	28.52	22.90	1,053,500	21
Feb 2018	24.01	31.98	24.01	379,500	19
Jan 2018	32.98	32.98	18.89	1,420,000	23
Dec 2017	19.50	20.58	18.00	233,500	16
Nov 2017	19.86	28.06	19.86	266,500	14
Oct 2017	26.73	29.01	21.63	269,500	20
Sep 2017	29.26	33.70	29.26	207,500	17
Aug 2017	33.07	38.10	29.96	1,574,500	22
Jul 2017	30.06	32.00	29.01	468,500	21
Jun 2017	29.48	39.83	28.94	1,366,000	18
May 2017	37.82	43.12	29.19	5,581,500	22
Apr 2017	29.50	34.57	29.05	4,369,500	20
Mar 2017	30.56	32.47	22.30	2,473,500	22
Feb 2017	28.75	36.84	20.56	7,269,000	20
Jan 2017	19.56	19.56	8.60	4,973,500	22
Dec 2016	8.86	11.02	7.83	3,276,000	21
Nov 2016	8.24	8.69	7.06	3,318,500	22
Oct 2016	6.70	7.01	6.40	1,084,000	19
Sep 2016	6.25	7.67	6.17	2,379,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Nov 2020.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
17 Nov 2020	13.84	-0.22%	20,000
16 Nov 2020	13.87	+6.45%	39,000
13 Nov 2020	13.03	+0.15%	6,000
12 Nov 2020	13.01	-1.81%	1,000
11 Nov 2020	13.25	+0.45%	28,500
10 Nov 2020	13.19	-3.37%	22,500
9 Nov 2020	13.65	+3.17%	1,000
6 Nov 2020	13.23	0.00%	500
5 Nov 2020	13.23	-1.49%	11,000
4 Nov 2020	13.43	-1.32%	17,000
3 Nov 2020	13.61	+0.67%	39,500
2 Nov 2020	13.52	0.00%	1,000
29 Oct 2020	13.52	-3.50%	16,000
28 Oct 2020	14.01	-1.41%	7,500
27 Oct 2020	14.21	-0.28%	500
26 Oct 2020	14.25	-0.42%	13,000
23 Oct 2020	14.31	-0.49%	6,000
21 Oct 2020	14.38	-0.21%	9,000
20 Oct 2020	14.41	+0.70%	6,500
19 Oct 2020	14.31	-3.18%	500
16 Oct 2020	14.78	+1.86%	1,000
15 Oct 2020	14.51	+1.47%	15,500
14 Oct 2020	14.30	+1.85%	15,500
13 Oct 2020	14.04	-6.65%	109,000
12 Oct 2020	15.04	-2.97%	12,000
9 Oct 2020	15.50	+3.26%	62,000
8 Oct 2020	15.01	+3.09%	173,000
7 Oct 2020	14.56	-3.06%	73,000
6 Oct 2020	15.02	+2.32%	7,000
5 Oct 2020	14.68	-6.50%	11,000
2 Oct 2020	15.70	-1.26%	2,500
1 Oct 2020	15.90	+0.44%	45,500
30 Sep 2020	15.83	+5.67%	334,500
29 Sep 2020	14.98	+7.46%	412,500
28 Sep 2020	13.94	-0.43%	54,000
25 Sep 2020	14.00	-2.71%	224,500
24 Sep 2020	14.39	+2.71%	199,500
23 Sep 2020	14.01	-1.55%	52,500
22 Sep 2020	14.23	-1.25%	288,000
21 Sep 2020	14.41	+2.93%	7,500
18 Sep 2020	14.00	-1.75%	17,500
17 Sep 2020	14.25	+1.35%	5,000
16 Sep 2020	14.06	-2.97%	8,500
15 Sep 2020	14.49	+1.68%	18,000
14 Sep 2020	14.25	-1.72%	23,500
11 Sep 2020	14.50	-0.48%	64,000
10 Sep 2020	14.57	-3.64%	90,500
9 Sep 2020	15.12	+0.80%	131,000
8 Sep 2020	15.00	0.00%	108,500
7 Sep 2020	15.00	-3.91%	44,000
4 Sep 2020	15.61	+0.39%	96,000
3 Sep 2020	15.55	+5.71%	272,000
2 Sep 2020	14.71	-0.27%	91,500
1 Sep 2020	14.75	-1.21%	20,000
31 Aug 2020	14.93	0.00%	48,000
28 Aug 2020	14.93	+0.81%	58,500
27 Aug 2020	14.81	+6.47%	109,500
26 Aug 2020	13.91	-1.70%	160,500
25 Aug 2020	14.15	-0.56%	24,000
24 Aug 2020	14.23	-1.93%	7,000

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Nov 2020.

Download every daily close

IMSL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 891 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.