K.M. Sugar Mills Limited (NSE:KMSUGAR)
India · Delayed Price · Currency is INR 26.75
+0.83 (3.20%)
Apr 6, 2026, 3:30 PM IST
NSE:KMSUGAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 25.80 | 26.75 | 25.80 | 26.61 | 26.61 | 2.66% | 158,526 |
| Apr 2, 2026 | 25.60 | 26.19 | 25.40 | 25.92 | 25.92 | 0.04% | 99,171 |
| Apr 1, 2026 | 25.26 | 26.35 | 25.26 | 25.91 | 25.91 | 3.02% | 132,940 |
| Mar 30, 2026 | 25.05 | 26.94 | 24.96 | 25.15 | 25.15 | -1.02% | 352,330 |
| Mar 27, 2026 | 25.25 | 26.48 | 24.76 | 25.41 | 25.41 | 0.36% | 351,053 |
| Mar 25, 2026 | 25.19 | 25.95 | 24.86 | 25.32 | 25.32 | 2.80% | 118,829 |
| Mar 24, 2026 | 25.24 | 25.24 | 24.44 | 24.63 | 24.63 | 0.37% | 80,347 |
| Mar 23, 2026 | 25.66 | 25.66 | 24.42 | 24.54 | 24.54 | -4.66% | 90,003 |
| Mar 20, 2026 | 25.60 | 26.25 | 25.26 | 25.74 | 25.74 | 2.63% | 238,696 |
| Mar 19, 2026 | 25.19 | 25.80 | 24.79 | 25.08 | 25.08 | 0.04% | 111,093 |
| Mar 18, 2026 | 24.63 | 25.25 | 24.63 | 25.07 | 25.07 | 1.79% | 69,054 |
| Mar 17, 2026 | 24.89 | 25.29 | 24.51 | 24.63 | 24.63 | 0.20% | 74,383 |
| Mar 16, 2026 | 25.10 | 25.53 | 24.27 | 24.58 | 24.58 | -3.76% | 129,582 |
| Mar 13, 2026 | 25.52 | 26.00 | 25.50 | 25.54 | 25.54 | -0.47% | 69,261 |
| Mar 12, 2026 | 25.70 | 26.04 | 25.35 | 25.66 | 25.66 | -0.27% | 89,654 |
| Mar 11, 2026 | 25.50 | 26.25 | 25.50 | 25.73 | 25.73 | 0.16% | 65,727 |
| Mar 10, 2026 | 26.00 | 26.44 | 25.46 | 25.69 | 25.69 | -1.00% | 120,493 |
| Mar 9, 2026 | 25.00 | 26.35 | 25.00 | 25.95 | 25.95 | 2.61% | 125,292 |
| Mar 6, 2026 | 25.97 | 25.97 | 25.15 | 25.29 | 25.29 | -1.56% | 45,063 |
| Mar 5, 2026 | 27.40 | 27.85 | 25.60 | 25.69 | 25.69 | -4.25% | 116,070 |
| Mar 4, 2026 | 24.50 | 28.00 | 23.88 | 26.83 | 26.83 | 8.27% | 718,431 |
| Mar 2, 2026 | 23.30 | 25.32 | 23.30 | 24.78 | 24.78 | -0.56% | 240,959 |
| Feb 27, 2026 | 24.97 | 25.29 | 24.52 | 24.92 | 24.92 | 1.38% | 152,156 |
| Feb 26, 2026 | 24.01 | 24.65 | 24.00 | 24.58 | 24.58 | 2.12% | 90,061 |
| Feb 25, 2026 | 24.16 | 24.47 | 23.70 | 24.07 | 24.07 | -0.21% | 101,626 |
| Feb 24, 2026 | 24.42 | 24.73 | 24.01 | 24.12 | 24.12 | -2.23% | 53,833 |
| Feb 23, 2026 | 25.00 | 25.25 | 24.45 | 24.67 | 24.67 | -0.16% | 25,811 |
| Feb 20, 2026 | 24.45 | 25.29 | 24.40 | 24.71 | 24.71 | -0.24% | 36,502 |
| Feb 19, 2026 | 24.70 | 25.34 | 24.70 | 24.77 | 24.77 | -0.60% | 23,950 |
| Feb 18, 2026 | 25.00 | 25.29 | 24.80 | 24.92 | 24.92 | -0.48% | 53,098 |
| Feb 17, 2026 | 24.84 | 25.59 | 24.61 | 25.04 | 25.04 | 0.32% | 106,139 |
| Feb 16, 2026 | 25.58 | 25.58 | 24.76 | 24.96 | 24.96 | -1.96% | 110,231 |
| Feb 13, 2026 | 25.50 | 25.78 | 25.04 | 25.46 | 25.46 | -0.31% | 118,530 |
| Feb 12, 2026 | 26.00 | 26.52 | 25.34 | 25.54 | 25.54 | -1.12% | 96,121 |
| Feb 11, 2026 | 25.80 | 26.30 | 25.20 | 25.83 | 25.83 | 4.53% | 251,790 |
| Feb 10, 2026 | 23.84 | 24.85 | 23.75 | 24.71 | 24.71 | 4.75% | 146,884 |
| Feb 9, 2026 | 23.40 | 23.85 | 23.40 | 23.59 | 23.59 | 0.34% | 246,496 |
| Feb 6, 2026 | 23.70 | 23.98 | 23.43 | 23.51 | 23.51 | -1.09% | 68,679 |
| Feb 5, 2026 | 23.90 | 24.14 | 23.65 | 23.77 | 23.77 | -0.54% | 58,127 |
| Feb 4, 2026 | 24.01 | 24.24 | 23.85 | 23.90 | 23.90 | -0.46% | 176,072 |
| Feb 3, 2026 | 24.51 | 24.76 | 23.80 | 24.01 | 24.01 | 1.18% | 100,519 |
| Feb 2, 2026 | 23.70 | 24.25 | 23.60 | 23.73 | 23.73 | -0.04% | 137,546 |
| Feb 1, 2026 | 24.10 | 24.44 | 23.00 | 23.74 | 23.74 | -2.06% | 125,466 |
| Jan 30, 2026 | 24.39 | 24.48 | 23.82 | 24.24 | 24.24 | -0.25% | 124,904 |
| Jan 29, 2026 | 24.80 | 24.89 | 24.22 | 24.30 | 24.30 | -1.10% | 150,020 |
| Jan 28, 2026 | 24.45 | 25.00 | 24.41 | 24.57 | 24.57 | 0.49% | 118,689 |
| Jan 27, 2026 | 24.31 | 24.93 | 24.31 | 24.45 | 24.45 | -1.01% | 33,889 |
| Jan 23, 2026 | 25.44 | 25.44 | 24.19 | 24.70 | 24.70 | -1.40% | 66,352 |
| Jan 22, 2026 | 24.39 | 25.71 | 24.39 | 25.05 | 25.05 | 2.71% | 71,513 |
| Jan 21, 2026 | 25.05 | 25.45 | 24.00 | 24.39 | 24.39 | -2.94% | 89,468 |