K.M. Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	27.85	27.85	27.26	27.43	27.43	-1.30%	1,428
Aug 10, 2026	27.51	28.27	27.23	27.79	27.79	-1.21%	25,605
Aug 7, 2026	28.05	28.84	28.00	28.13	28.13	-1.12%	7,938
Aug 6, 2026	28.52	29.09	28.21	28.45	28.45	-0.25%	3,683
Aug 5, 2026	28.51	29.16	28.51	28.52	28.52	-0.94%	14,302
Aug 4, 2026	28.60	29.57	28.60	28.79	28.79	1.52%	15,822
Aug 3, 2026	27.77	28.52	27.77	28.36	28.36	2.38%	4,953
Jul 31, 2026	27.09	27.89	27.02	27.70	27.70	2.52%	2,183
Jul 30, 2026	27.70	28.27	26.82	27.02	27.02	-3.53%	6,913
Jul 29, 2026	29.50	29.50	27.75	28.01	28.01	-0.60%	4,441
Jul 28, 2026	28.58	28.58	28.18	28.18	28.18	-0.42%	2,004
Jul 27, 2026	27.20	28.75	27.20	28.30	28.30	1.98%	5,748
Jul 24, 2026	27.65	28.45	27.05	27.75	27.75	-1.10%	7,926
Jul 23, 2026	28.11	28.59	27.82	28.06	28.06	-2.70%	10,571
Jul 22, 2026	31.50	31.50	28.01	28.84	28.84	-0.21%	14,813
Jul 21, 2026	28.66	29.11	28.58	28.90	28.90	0.98%	6,140
Jul 20, 2026	29.19	29.19	28.20	28.62	28.62	-1.95%	22,386
Jul 17, 2026	28.92	30.00	28.49	29.19	29.19	2.53%	26,312
Jul 16, 2026	29.25	29.25	27.61	28.47	28.47	2.37%	19,106
Jul 15, 2026	27.90	28.00	27.51	27.81	27.81	0.22%	21,388
Jul 14, 2026	28.52	28.52	27.71	27.75	27.75	-0.47%	4,881
Jul 13, 2026	28.50	28.50	27.48	27.88	27.88	-0.57%	15,904
Jul 10, 2026	26.80	28.50	26.58	28.04	28.04	3.28%	9,121
Jul 9, 2026	27.11	27.34	26.90	27.15	27.15	2.14%	7,812
Jul 8, 2026	28.50	28.50	26.52	26.58	26.58	-4.08%	7,814
Jul 7, 2026	27.30	28.05	27.00	27.71	27.71	-2.15%	15,525
Jul 6, 2026	26.49	29.00	26.25	28.32	28.32	8.84%	38,682