K.M. Sugar Mills Limited (BOM:532673)
India · Delayed Price · Currency is INR 30.85
-0.89 (-2.80%)
At close: May 7, 2026
K.M. Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 32.00 | 32.00 | 29.66 | 30.00 | 30.00 | -2.76% | 27,752 |
| May 7, 2026 | 30.87 | 32.97 | 30.78 | 30.85 | 30.85 | -2.80% | 19,826 |
| May 6, 2026 | 33.52 | 33.52 | 31.45 | 31.74 | 31.74 | -3.35% | 50,925 |
| May 5, 2026 | 31.55 | 33.21 | 31.55 | 32.84 | 32.84 | 2.31% | 66,767 |
| May 4, 2026 | 31.11 | 32.30 | 31.11 | 32.10 | 32.10 | 4.19% | 32,440 |
| Apr 30, 2026 | 29.00 | 31.20 | 29.00 | 30.81 | 30.81 | 5.08% | 89,807 |
| Apr 29, 2026 | 29.72 | 30.35 | 29.05 | 29.32 | 29.32 | -1.35% | 31,171 |
| Apr 28, 2026 | 29.73 | 29.77 | 29.13 | 29.72 | 29.72 | 0.41% | 35,778 |
| Apr 27, 2026 | 26.70 | 29.70 | 26.70 | 29.60 | 29.60 | 1.65% | 21,161 |
| Apr 24, 2026 | 29.64 | 29.67 | 28.72 | 29.12 | 29.12 | -1.75% | 26,940 |
| Apr 23, 2026 | 28.76 | 29.95 | 28.56 | 29.64 | 29.64 | 4.37% | 57,576 |
| Apr 22, 2026 | 25.37 | 28.50 | 25.37 | 28.40 | 28.40 | 3.05% | 8,808 |
| Apr 21, 2026 | 27.00 | 28.50 | 27.00 | 27.56 | 27.56 | -1.50% | 15,996 |
| Apr 20, 2026 | 27.80 | 28.40 | 27.50 | 27.98 | 27.98 | 0.47% | 2,845 |
| Apr 17, 2026 | 24.60 | 28.25 | 24.60 | 27.85 | 27.85 | 1.83% | 3,289 |
| Apr 16, 2026 | 28.20 | 28.65 | 27.02 | 27.35 | 27.35 | -2.50% | 12,572 |
| Apr 15, 2026 | 28.50 | 28.50 | 27.48 | 28.05 | 28.05 | 1.89% | 7,441 |
| Apr 13, 2026 | 26.25 | 27.79 | 26.25 | 27.53 | 27.53 | -0.11% | 8,234 |
| Apr 10, 2026 | 27.25 | 28.00 | 26.96 | 27.56 | 27.56 | 1.32% | 23,986 |
| Apr 9, 2026 | 27.29 | 27.29 | 26.67 | 27.20 | 27.20 | 2.37% | 9,354 |
| Apr 8, 2026 | 26.95 | 27.22 | 26.56 | 26.57 | 26.57 | -0.04% | 6,592 |
| Apr 7, 2026 | 26.71 | 27.39 | 26.39 | 26.58 | 26.58 | -0.15% | 17,309 |
| Apr 6, 2026 | 26.90 | 26.90 | 25.80 | 26.62 | 26.62 | 2.94% | 13,484 |
| Apr 2, 2026 | 25.90 | 26.14 | 25.45 | 25.86 | 25.86 | -0.15% | 3,690 |
| Apr 1, 2026 | 27.00 | 27.00 | 25.58 | 25.90 | 25.90 | 3.89% | 12,945 |
| Mar 30, 2026 | 23.55 | 26.89 | 23.55 | 24.93 | 24.93 | -2.00% | 50,798 |
| 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 |