Skip to main content
logo
K.M. Sugar Mills Limited (BOM:532673)
India flag India · Delayed Price · Currency is INR
25.01
+0.62 (2.54%)
At close: Jan 22, 2026

K.M. Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202526.8127.4926.5527.0527.050.52%1,775
Dec 22, 202527.2327.2326.6226.9126.910.79%2,481
Dec 19, 202525.4026.8325.4026.7026.700.41%5,019
Dec 18, 202526.7526.8326.4826.5926.590.15%2,903
Dec 17, 202526.7426.8926.5326.5526.55-0.08%2,395
Dec 16, 202527.0527.0526.0026.5726.57-0.82%2,874
Dec 15, 202526.5727.0526.5726.7926.790.04%1,943
Dec 12, 202526.6627.5426.5026.7826.780.30%7,625
Dec 11, 202526.7827.0026.3726.7026.700.60%10,836
Dec 10, 202525.7927.0025.7626.5426.543.03%24,306
Dec 9, 202525.6025.9825.1025.7625.760.35%8,931
Dec 8, 202526.6027.0925.2725.6725.67-4.25%7,346
Dec 5, 202527.3027.3026.5126.8126.81-2.33%2,427
Dec 4, 202526.7827.7226.5027.4527.453.08%5,607
Dec 3, 202526.9226.9226.5926.6326.63-1.08%1,524
Dec 2, 202526.9927.1726.9126.9226.92-0.41%9,337
Dec 1, 202526.7527.4726.7527.0327.03-0.99%1,232
Nov 28, 202527.4627.5827.0827.3027.30-0.36%2,768
Nov 27, 202527.4127.5027.2327.4027.400.37%2,989
Nov 26, 202529.0029.6026.9127.3027.302.17%10,906
Nov 25, 202526.7527.0426.6626.7226.72-0.34%2,328
Nov 24, 202527.1227.3126.5026.8126.81-1.18%6,341
Nov 21, 202527.6827.6927.1227.1327.13-1.77%3,467
Nov 20, 202528.0128.0327.5327.6227.62-0.93%3,824
Nov 19, 202528.0128.0627.7227.8827.88-0.21%22,983
Nov 18, 202527.7228.2127.6027.9427.94-0.21%5,243
Nov 17, 202528.6128.6127.6528.0028.00-0.96%19,192
Nov 14, 202527.3529.7927.1628.2728.272.61%68,726
Nov 13, 202526.9127.6826.9127.5527.550.11%4,246