Skip to main content
logo
K.M. Sugar Mills Limited (NSE:KMSUGAR)
India flag India · Delayed Price · Currency is INR
24.86
-0.06 (-0.24%)
Feb 19, 2026, 3:29 PM IST

K.M. Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202625.0025.2924.8024.9224.92-0.48%53,098
Feb 17, 202624.8425.5924.6125.0425.040.32%106,139
Feb 16, 202625.5825.5824.7624.9624.96-1.96%110,231
Feb 13, 202625.5025.7825.0425.4625.46-0.31%118,530
Feb 12, 202626.0026.5225.3425.5425.54-1.12%96,121
Feb 11, 202625.8026.3025.2025.8325.834.53%251,790
Feb 10, 202623.8424.8523.7524.7124.714.75%146,884
Feb 9, 202623.4023.8523.4023.5923.590.34%246,496
Feb 6, 202623.7023.9823.4323.5123.51-1.09%68,679
Feb 5, 202623.9024.1423.6523.7723.77-0.54%58,127
Feb 4, 202624.0124.2423.8523.9023.90-0.46%176,072
Feb 3, 202624.5124.7623.8024.0124.011.18%100,519
Feb 2, 202623.7024.2523.6023.7323.73-0.04%137,546
Feb 1, 202624.1024.4423.0023.7423.74-2.06%125,466
Jan 30, 202624.3924.4823.8224.2424.24-0.25%124,904
Jan 29, 202624.8024.8924.2224.3024.30-1.10%150,020
Jan 28, 202624.4525.0024.4124.5724.570.49%118,689
Jan 27, 202624.3124.9324.3124.4524.45-1.01%33,889
Jan 23, 202625.4425.4424.1924.7024.70-1.40%66,352
Jan 22, 202624.3925.7124.3925.0525.052.71%71,513
Jan 21, 202625.0525.4524.0024.3924.39-2.94%89,468
Jan 20, 202625.8025.9125.1125.1325.13-3.12%56,659
Jan 19, 202626.9126.9125.9025.9425.94-3.78%54,468
Jan 16, 202627.1527.5126.9126.9626.96-0.48%68,720
Jan 14, 202627.4827.7526.9127.0927.09-0.48%41,870
Jan 13, 202627.4027.4927.1027.2227.220.15%40,357
Jan 12, 202627.4927.5426.5027.1827.18-1.13%114,801
Jan 9, 202627.5327.7427.3527.4927.49-0.15%59,071
Jan 8, 202627.8928.0027.3127.5327.53-1.29%70,589
Jan 7, 202627.1128.0027.1127.8927.891.75%104,279
Jan 6, 202627.5227.8027.2127.4127.41-0.04%57,635
Jan 5, 202627.0927.5527.0127.4227.420.70%65,984
Jan 2, 202627.1027.4527.1027.2327.230.41%66,816
Jan 1, 202627.5927.5927.0027.1227.12-0.55%113,547
Dec 31, 202527.2627.6827.0427.2727.270.04%55,478
Dec 30, 202527.5927.6426.8027.2627.26-0.55%67,045
Dec 29, 202527.4127.6027.0227.4127.41-0.29%54,971
Dec 26, 202527.0027.6027.0027.4927.490.40%76,969
Dec 24, 202527.5727.5727.0227.3827.380.88%61,795
Dec 23, 202527.1027.6026.8127.1427.140.52%62,279
Dec 22, 202526.9027.2326.6127.0027.001.31%36,358
Dec 19, 202526.5626.8926.3526.6526.650.15%40,476
Dec 18, 202526.5326.8426.5226.6126.610.30%27,083
Dec 17, 202526.5726.9326.5226.5326.53-0.15%26,355
Dec 16, 202527.2427.2426.5126.5726.57-0.64%41,871
Dec 15, 202527.0527.0526.6526.7426.74-0.93%23,145
Dec 12, 202526.9527.3526.6626.9926.990.56%55,044
Dec 11, 202526.7527.0526.4426.8426.841.59%57,883
Dec 10, 202525.6327.0325.5726.4226.423.08%151,524
Dec 9, 202525.7525.9325.0225.6325.630.16%95,377