K.M. Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.28	30.51	28.50	29.17	29.17	-2.64%	11,842
Oct 22, 2026	32.84	33.40	29.70	29.96	29.96	-6.96%	46,333
Oct 21, 2026	31.99	33.50	30.69	32.20	32.20	2.03%	63,772
Oct 19, 2026	30.69	34.20	27.60	31.56	31.56	10.74%	111,318
Oct 16, 2026	29.93	29.93	28.35	28.50	28.50	1.75%	11,498
Oct 15, 2026	28.10	29.10	27.52	28.01	28.01	-2.17%	9,156
Oct 14, 2026	28.36	29.25	28.36	28.63	28.63	0.95%	4,620
Oct 13, 2026	27.83	28.66	26.75	28.36	28.36	3.88%	17,035
Oct 12, 2026	25.75	27.30	25.75	27.30	27.30	5.00%	9,995
Oct 9, 2026	25.30	26.60	25.00	26.00	26.00	0.19%	3,774
Oct 8, 2026	25.25	26.64	25.25	25.95	25.95	-1.78%	9,313
Oct 7, 2026	25.50	26.89	25.50	26.42	26.42	-1.23%	15,672
Oct 6, 2026	26.21	27.98	26.21	26.75	26.75	-2.37%	7,176
Oct 5, 2026	26.40	28.40	26.39	27.40	27.40	-1.33%	21,633
Oct 1, 2026	27.09	28.44	27.09	27.77	27.77	-17.96%	77,866
Sep 30, 2026	31.81	34.00	31.81	33.85	33.85	6.18%	92,226
Sep 29, 2026	32.51	32.79	30.95	31.88	31.88	-2.51%	40,602
Sep 28, 2026	33.70	34.40	32.52	32.70	32.70	0.89%	121,038
Sep 25, 2026	29.40	32.99	29.40	32.41	32.41	11.18%	111,483
Sep 24, 2026	32.25	32.25	28.84	29.15	29.15	-1.02%	6,589
Sep 23, 2026	28.25	29.63	28.25	29.45	29.45	1.97%	12,589
Sep 22, 2026	29.00	29.31	28.42	28.88	28.88	-0.07%	7,930
Sep 21, 2026	28.20	29.89	28.00	28.90	28.90	0.70%	5,886
Sep 18, 2026	32.35	32.35	28.16	28.70	28.70	1.06%	7,623
Sep 17, 2026	28.55	29.08	27.24	28.40	28.40	-1.08%	8,176
Sep 16, 2026	29.77	29.78	28.44	28.71	28.71	-1.17%	7,732
Sep 15, 2026	30.85	31.00	28.90	29.05	29.05	-3.94%	17,148
Sep 11, 2026	29.82	31.03	29.37	30.24	30.24	0.53%	8,856
Sep 10, 2026	29.39	30.64	29.32	30.08	30.08	1.11%	11,341
Sep 9, 2026	30.00	30.15	29.58	29.75	29.75	-2.14%	9,059
Sep 8, 2026	31.10	31.10	30.04	30.40	30.40	-0.91%	8,239
Sep 7, 2026	30.65	31.98	30.51	30.68	30.68	0.16%	24,234
Sep 4, 2026	32.34	32.34	30.34	30.63	30.63	-3.16%	44,337
Sep 3, 2026	31.09	32.47	31.09	31.63	31.63	0.86%	9,114
Sep 2, 2026	30.83	32.10	30.82	31.36	31.36	0.06%	10,818
Sep 1, 2026	32.11	32.85	31.11	31.34	31.34	-3.57%	23,225
Aug 31, 2026	33.05	34.20	32.14	32.50	32.50	-0.15%	24,101
Aug 28, 2026	30.99	33.26	30.84	32.55	32.55	6.51%	77,588
Aug 27, 2026	32.27	32.46	30.20	30.56	30.56	-4.26%	22,580
Aug 26, 2026	32.02	32.74	31.67	31.92	31.92	-2.30%	47,681
Aug 25, 2026	34.19	34.20	31.41	32.67	32.67	-4.47%	102,145
Aug 24, 2026	33.13	36.41	33.13	34.20	34.20	1.94%	144,616
Aug 21, 2026	35.90	35.90	32.92	33.55	33.55	-4.69%	102,660
Aug 20, 2026	33.47	35.98	33.17	35.20	35.20	8.24%	149,351
Aug 19, 2026	31.02	33.45	31.02	32.52	32.52	3.37%	139,389
Aug 18, 2026	29.93	32.24	29.93	31.46	31.46	5.50%	97,459
Aug 17, 2026	27.31	30.45	27.31	29.82	29.82	8.04%	62,088
Aug 14, 2026	27.85	28.70	27.47	27.60	27.60	-0.54%	6,828
Aug 13, 2026	27.86	28.63	27.61	27.75	27.75	-1.35%	15,160
Aug 12, 2026	27.43	28.14	27.20	28.13	28.13	2.55%	3,995