K.M. Sugar Mills Limited (NSE:KMSUGAR)
India · Delayed Price · Currency is INR 28.83
+0.48 (1.69%)
Aug 11, 2025, 1:27 PM IST
K.M. Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.99 | 29.11 | 27.30 | 28.35 | 28.35 | 8.45% | 704,292 |
| Aug 7, 2025 | 26.59 | 26.79 | 25.62 | 26.14 | 26.14 | -0.65% | 57,761 |
| Aug 6, 2025 | 26.51 | 26.80 | 26.21 | 26.31 | 26.31 | -1.57% | 33,462 |
| Aug 5, 2025 | 26.79 | 26.93 | 26.50 | 26.73 | 26.73 | -0.19% | 76,546 |
| Aug 4, 2025 | 26.78 | 27.00 | 26.70 | 26.78 | 26.78 | - | 28,019 |
| Aug 1, 2025 | 26.95 | 27.09 | 26.70 | 26.78 | 26.78 | -0.63% | 27,312 |
| Jul 31, 2025 | 27.00 | 27.39 | 26.67 | 26.95 | 26.95 | -1.10% | 36,708 |
| Jul 30, 2025 | 27.15 | 28.00 | 27.00 | 27.25 | 27.25 | 0.70% | 52,541 |
| Jul 29, 2025 | 27.13 | 27.15 | 26.89 | 27.06 | 27.06 | 0.63% | 35,588 |
| Jul 28, 2025 | 26.82 | 27.24 | 26.80 | 26.89 | 26.89 | -1.32% | 51,980 |
| Jul 25, 2025 | 27.65 | 27.84 | 27.02 | 27.25 | 27.25 | -1.70% | 94,684 |
| Jul 24, 2025 | 28.00 | 28.05 | 27.61 | 27.72 | 27.72 | -0.47% | 44,975 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.77 | 27.85 | 27.85 | -0.21% | 35,824 |
| Jul 22, 2025 | 27.83 | 28.04 | 27.65 | 27.91 | 27.91 | -0.04% | 61,277 |
| Jul 21, 2025 | 27.91 | 28.20 | 27.68 | 27.92 | 27.92 | -0.11% | 48,575 |
| Jul 18, 2025 | 28.49 | 28.51 | 27.61 | 27.95 | 27.95 | -1.79% | 152,242 |
| Jul 17, 2025 | 28.45 | 28.80 | 28.30 | 28.46 | 28.46 | 0.35% | 69,463 |
| Jul 16, 2025 | 28.40 | 28.70 | 28.06 | 28.36 | 28.36 | -0.14% | 58,436 |
| Jul 15, 2025 | 28.50 | 28.69 | 28.26 | 28.40 | 28.40 | 0.46% | 63,406 |
| Jul 14, 2025 | 28.75 | 28.75 | 28.05 | 28.27 | 28.27 | -1.19% | 80,022 |
| Jul 11, 2025 | 28.02 | 29.47 | 27.83 | 28.61 | 28.61 | 2.22% | 136,973 |
| Jul 10, 2025 | 28.88 | 29.10 | 27.76 | 27.99 | 27.99 | -2.95% | 223,739 |
| Jul 9, 2025 | 29.25 | 29.25 | 28.80 | 28.84 | 28.84 | -0.38% | 39,319 |
| Jul 8, 2025 | 29.27 | 29.28 | 28.75 | 28.95 | 28.95 | 0.07% | 60,854 |
| Jul 7, 2025 | 28.79 | 29.57 | 28.71 | 28.93 | 28.93 | 0.38% | 212,943 |
| Jul 4, 2025 | 28.85 | 29.14 | 28.61 | 28.82 | 28.82 | -0.10% | 89,796 |
| Jul 3, 2025 | 28.90 | 29.16 | 28.65 | 28.85 | 28.85 | -0.21% | 79,606 |
| Jul 2, 2025 | 29.29 | 29.32 | 28.72 | 28.91 | 28.91 | 0.17% | 85,653 |
| Jul 1, 2025 | 29.00 | 29.34 | 28.70 | 28.86 | 28.86 | 0.03% | 75,595 |
| Jun 30, 2025 | 28.80 | 29.00 | 28.50 | 28.85 | 28.85 | -0.07% | 104,946 |
| Jun 27, 2025 | 28.91 | 29.14 | 28.52 | 28.87 | 28.87 | 0.42% | 158,198 |
| Jun 26, 2025 | 29.00 | 29.30 | 28.50 | 28.75 | 28.75 | -0.07% | 81,255 |
| Jun 25, 2025 | 28.16 | 29.15 | 28.16 | 28.77 | 28.77 | 0.70% | 135,110 |
| Jun 24, 2025 | 28.35 | 28.95 | 28.35 | 28.57 | 28.57 | 1.10% | 59,863 |
| Jun 23, 2025 | 28.50 | 28.50 | 27.86 | 28.26 | 28.26 | -0.49% | 50,334 |
| Jun 20, 2025 | 28.11 | 28.50 | 27.85 | 28.40 | 28.40 | 1.00% | 85,053 |
| Jun 19, 2025 | 28.20 | 28.80 | 28.07 | 28.12 | 28.12 | -1.54% | 58,686 |
| Jun 18, 2025 | 28.64 | 28.97 | 28.30 | 28.56 | 28.56 | -0.28% | 65,797 |
| Jun 17, 2025 | 29.29 | 29.48 | 28.50 | 28.64 | 28.64 | -1.65% | 134,507 |
| Jun 16, 2025 | 29.24 | 29.48 | 28.50 | 29.12 | 29.12 | -0.44% | 96,487 |
| Jun 13, 2025 | 28.70 | 29.73 | 28.70 | 29.25 | 29.25 | -1.55% | 105,005 |
| Jun 12, 2025 | 30.50 | 30.68 | 29.51 | 29.71 | 29.71 | -2.59% | 147,709 |
| Jun 11, 2025 | 30.28 | 31.25 | 30.16 | 30.50 | 30.50 | 0.23% | 284,999 |
| Jun 10, 2025 | 30.30 | 31.20 | 29.96 | 30.43 | 30.43 | 1.03% | 333,302 |
| Jun 9, 2025 | 29.70 | 30.83 | 29.70 | 30.12 | 30.12 | - | 158,005 |
| Jun 6, 2025 | 30.15 | 30.32 | 29.91 | 30.12 | 30.12 | 0.27% | 113,726 |
| Jun 5, 2025 | 29.69 | 31.02 | 29.61 | 30.04 | 30.04 | 1.76% | 239,340 |
| Jun 4, 2025 | 29.61 | 29.76 | 29.21 | 29.52 | 29.52 | -0.34% | 82,834 |
| Jun 3, 2025 | 29.98 | 30.19 | 29.54 | 29.62 | 29.62 | -0.34% | 85,884 |
| Jun 2, 2025 | 29.00 | 30.12 | 29.00 | 29.72 | 29.72 | 1.09% | 166,025 |