K.M. Sugar Mills Limited (BOM:532673)
India · Delayed Price · Currency is INR 25.17
+0.33 (1.33%)
At close: Mar 25, 2026
K.M. Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.04 | 26.35 | 24.80 | 25.44 | 25.44 | 1.07% | 27,779 |
| Mar 25, 2026 | 25.16 | 25.50 | 24.70 | 25.17 | 25.17 | 1.33% | 11,261 |
| Mar 24, 2026 | 24.85 | 24.85 | 24.50 | 24.84 | 24.84 | 1.39% | 2,804 |
| Mar 23, 2026 | 29.55 | 29.55 | 24.50 | 24.50 | 24.50 | -4.52% | 6,329 |
| Mar 20, 2026 | 25.38 | 26.10 | 25.20 | 25.66 | 25.66 | 2.35% | 6,399 |
| Mar 19, 2026 | 25.16 | 25.65 | 24.88 | 25.07 | 25.07 | 0.28% | 8,529 |
| Mar 18, 2026 | 23.57 | 25.30 | 23.57 | 25.00 | 25.00 | 1.38% | 14,014 |
| Mar 17, 2026 | 24.97 | 25.05 | 24.37 | 24.66 | 24.66 | 0.20% | 8,716 |
| Mar 16, 2026 | 25.75 | 25.75 | 24.35 | 24.61 | 24.61 | -3.79% | 16,724 |
| Mar 13, 2026 | 25.50 | 25.85 | 25.50 | 25.58 | 25.58 | -1.54% | 3,828 |
| Mar 12, 2026 | 25.66 | 26.10 | 25.33 | 25.98 | 25.98 | 0.89% | 7,173 |
| Mar 11, 2026 | 25.45 | 26.40 | 25.45 | 25.75 | 25.75 | 0.23% | 6,397 |
| Mar 10, 2026 | 26.50 | 26.50 | 25.60 | 25.69 | 25.69 | -0.66% | 11,194 |
| Mar 9, 2026 | 23.01 | 26.20 | 23.01 | 25.86 | 25.86 | 3.23% | 6,219 |
| Mar 6, 2026 | 24.20 | 25.99 | 24.20 | 25.05 | 25.05 | -2.34% | 413 |
| Mar 5, 2026 | 27.85 | 27.85 | 25.50 | 25.65 | 25.65 | -4.47% | 14,258 |
| Mar 4, 2026 | 22.56 | 27.66 | 22.56 | 26.85 | 26.85 | 9.28% | 43,191 |
| Mar 2, 2026 | 24.90 | 25.45 | 23.50 | 24.57 | 24.57 | -1.33% | 4,038 |
| Feb 27, 2026 | 24.82 | 25.25 | 24.55 | 24.90 | 24.90 | 1.63% | 7,475 |
| Feb 26, 2026 | 24.14 | 24.75 | 24.08 | 24.50 | 24.50 | 3.73% | 20,118 |
| Feb 25, 2026 | 24.18 | 24.20 | 23.62 | 23.62 | 23.62 | -2.96% | 1,933 |
| Feb 24, 2026 | 23.09 | 24.70 | 23.09 | 24.34 | 24.34 | -1.06% | 3,397 |
| Feb 23, 2026 | 24.25 | 24.95 | 24.25 | 24.60 | 24.60 | -0.57% | 2,493 |
| Feb 20, 2026 | 24.71 | 24.84 | 23.50 | 24.74 | 24.74 | 0.12% | 4,326 |
| Feb 19, 2026 | 24.45 | 24.92 | 24.45 | 24.71 | 24.71 | -1.16% | 1,190 |
| Feb 18, 2026 | 25.02 | 25.24 | 24.25 | 25.00 | 25.00 | -0.99% | 7,548 |
| Feb 17, 2026 | 24.96 | 25.48 | 24.87 | 25.25 | 25.25 | 1.28% | 1,659 |
| Feb 16, 2026 | 25.49 | 25.55 | 24.60 | 24.93 | 24.93 | -2.00% | 5,065 |
| Feb 13, 2026 | 25.25 | 25.75 | 25.20 | 25.44 | 25.44 | -0.70% | 5,309 |
| Feb 12, 2026 | 26.26 | 26.27 | 25.28 | 25.62 | 25.62 | - | 2,883 |
| Feb 11, 2026 | 26.00 | 26.11 | 25.10 | 25.62 | 25.62 | 4.15% | 39,151 |
| Feb 10, 2026 | 24.20 | 24.85 | 24.07 | 24.60 | 24.60 | 3.23% | 1,536 |
| Feb 9, 2026 | 23.59 | 23.83 | 23.49 | 23.83 | 23.83 | 0.97% | 2,679 |
| Feb 6, 2026 | 23.88 | 23.88 | 23.40 | 23.60 | 23.60 | -1.17% | 328 |
| Feb 5, 2026 | 22.55 | 23.95 | 22.55 | 23.88 | 23.88 | - | 3,685 |
| Feb 4, 2026 | 23.91 | 24.40 | 23.86 | 23.88 | 23.88 | -0.50% | 4,755 |
| Feb 3, 2026 | 24.00 | 24.38 | 23.92 | 24.00 | 24.00 | 0.88% | 3,137 |
| Feb 2, 2026 | 23.89 | 24.34 | 23.65 | 23.79 | 23.79 | 0.34% | 2,122 |
| Feb 1, 2026 | 23.11 | 24.43 | 23.11 | 23.71 | 23.71 | -1.70% | 5,809 |
| Jan 30, 2026 | 24.10 | 24.50 | 23.99 | 24.12 | 24.12 | -0.99% | 5,201 |
| Jan 29, 2026 | 25.11 | 25.11 | 24.26 | 24.36 | 24.36 | -1.06% | 26,011 |
| Jan 28, 2026 | 23.01 | 25.00 | 23.01 | 24.62 | 24.62 | 1.03% | 34,611 |
| Jan 27, 2026 | 29.70 | 29.70 | 24.37 | 24.37 | 24.37 | -1.89% | 5,050 |
| Jan 23, 2026 | 25.20 | 25.20 | 24.35 | 24.84 | 24.84 | -0.68% | 6,952 |
| Jan 22, 2026 | 24.00 | 25.32 | 24.00 | 25.01 | 25.01 | 2.54% | 15,884 |
| Jan 21, 2026 | 25.10 | 25.24 | 24.08 | 24.39 | 24.39 | -3.10% | 14,793 |
| Jan 20, 2026 | 24.80 | 25.98 | 24.80 | 25.17 | 25.17 | -3.30% | 2,258 |
| Jan 19, 2026 | 26.75 | 26.76 | 25.85 | 26.03 | 26.03 | -3.31% | 5,319 |
| Jan 16, 2026 | 24.80 | 27.40 | 24.80 | 26.92 | 26.92 | -1.03% | 1,719 |
| Jan 14, 2026 | 27.29 | 27.53 | 26.89 | 27.20 | 27.20 | 0.07% | 3,705 |