Skip to main content
logo
K.M. Sugar Mills Limited (BOM:532673)
India flag India · Delayed Price · Currency is INR
25.05
-0.60 (-2.34%)
At close: Mar 6, 2026

K.M. Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2025.9924.2025.0525.05-2.34%413
Mar 5, 202627.8527.8525.5025.6525.65-4.47%14,258
Mar 4, 202622.5627.6622.5626.8526.859.28%43,191
Mar 2, 202624.9025.4523.5024.5724.57-1.33%4,038
Feb 27, 202624.8225.2524.5524.9024.901.63%7,475
Feb 26, 202624.1424.7524.0824.5024.503.73%20,118
Feb 25, 202624.1824.2023.6223.6223.62-2.96%1,933
Feb 24, 202623.0924.7023.0924.3424.34-1.06%3,397
Feb 23, 202624.2524.9524.2524.6024.60-0.57%2,493
Feb 20, 202624.7124.8423.5024.7424.740.12%4,326
Feb 19, 202624.4524.9224.4524.7124.71-1.16%1,190
Feb 18, 202625.0225.2424.2525.0025.00-0.99%7,548
Feb 17, 202624.9625.4824.8725.2525.251.28%1,659
Feb 16, 202625.4925.5524.6024.9324.93-2.00%5,065
Feb 13, 202625.2525.7525.2025.4425.44-0.70%5,309
Feb 12, 202626.2626.2725.2825.6225.62-2,883
Feb 11, 202626.0026.1125.1025.6225.624.15%39,151
Feb 10, 202624.2024.8524.0724.6024.603.23%1,536
Feb 9, 202623.5923.8323.4923.8323.830.97%2,679
Feb 6, 202623.8823.8823.4023.6023.60-1.17%328
Feb 5, 202622.5523.9522.5523.8823.88-3,685
Feb 4, 202623.9124.4023.8623.8823.88-0.50%4,755
Feb 3, 202624.0024.3823.9224.0024.000.88%3,137
Feb 2, 202623.8924.3423.6523.7923.790.34%2,122
Feb 1, 202623.1124.4323.1123.7123.71-1.70%5,809
Jan 30, 202624.1024.5023.9924.1224.12-0.99%5,201
Jan 29, 202625.1125.1124.2624.3624.36-1.06%26,011
Jan 28, 202623.0125.0023.0124.6224.621.03%34,611
Jan 27, 202629.7029.7024.3724.3724.37-1.89%5,050
Jan 23, 202625.2025.2024.3524.8424.84-0.68%6,952
Jan 22, 202624.0025.3224.0025.0125.012.54%15,884
Jan 21, 202625.1025.2424.0824.3924.39-3.10%14,793
Jan 20, 202624.8025.9824.8025.1725.17-3.30%2,258
Jan 19, 202626.7526.7625.8526.0326.03-3.31%5,319
Jan 16, 202624.8027.4024.8026.9226.92-1.03%1,719
Jan 14, 202627.2927.5326.8927.2027.200.07%3,705
Jan 13, 202627.4427.4426.9527.1827.180.18%6,772
Jan 12, 202624.8027.4624.8027.1327.13-1.02%4,828
Jan 9, 202627.2627.6927.1727.4127.41-0.54%9,186
Jan 8, 202627.6027.6927.4527.5627.56-0.76%4,583
Jan 7, 202630.6930.6927.1527.7727.771.42%11,235
Jan 6, 202627.3027.4927.0527.3827.38-0.07%5,310
Jan 5, 202626.6527.5226.6527.4027.400.85%13,273
Jan 2, 202626.0127.4026.0127.1727.170.11%15,816
Jan 1, 202627.0127.3427.0127.1427.14-0.22%1,887
Dec 31, 202527.5927.5927.1527.2027.200.04%2,486
Dec 30, 202527.1327.5027.1327.1927.19-0.59%2,926
Dec 29, 202527.0127.7027.0127.3527.35-0.62%1,526
Dec 26, 202526.6027.6526.6027.5227.520.73%6,624
Dec 24, 202527.0627.3927.0527.3227.321.00%4,423