NSE:KMSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.76	32.31	31.50	31.62	31.62	-0.44%	78,676
Nov 9, 2026	32.66	32.94	31.51	31.76	31.76	-2.13%	94,843
Nov 8, 2026	32.50	33.75	32.30	32.45	32.45	-1.52%	88,999
Nov 6, 2026	33.30	34.15	31.11	32.95	32.95	-0.60%	619,353
Nov 5, 2026	33.76	34.35	32.05	33.15	33.15	0.15%	322,669
Nov 4, 2026	33.00	33.50	31.71	33.10	33.10	2.70%	299,813
Nov 3, 2026	31.85	33.50	31.85	32.23	32.23	1.19%	174,306
Nov 2, 2026	30.54	32.90	30.51	31.85	31.85	4.26%	244,920
Oct 30, 2026	32.49	33.10	30.20	30.55	30.55	-4.20%	347,270
Oct 29, 2026	29.11	32.35	29.11	31.89	31.89	7.30%	217,415
Oct 28, 2026	30.49	31.30	29.30	29.72	29.72	-2.88%	85,631
Oct 27, 2026	28.75	32.19	28.66	30.60	30.60	6.84%	224,990
Oct 26, 2026	29.50	29.90	28.36	28.64	28.64	-1.04%	109,960
Oct 23, 2026	30.89	30.89	28.27	28.94	28.94	-3.05%	181,170
Oct 22, 2026	32.99	33.60	29.00	29.85	29.85	-7.78%	402,378
Oct 21, 2026	31.66	33.50	30.61	32.37	32.37	2.27%	953,217
Oct 19, 2026	28.55	34.26	27.65	31.65	31.65	10.86%	1,823,533
Oct 16, 2026	29.20	29.93	28.31	28.55	28.55	0.39%	206,837
Oct 15, 2026	28.50	29.44	28.21	28.44	28.44	-0.52%	45,208
Oct 14, 2026	28.50	29.47	28.31	28.59	28.59	0.81%	81,855
Oct 13, 2026	27.27	28.58	27.26	28.36	28.36	4.19%	154,679
Oct 12, 2026	26.51	27.41	26.20	27.22	27.22	4.25%	140,628
Oct 9, 2026	25.90	26.50	25.45	26.11	26.11	1.16%	51,469
Oct 8, 2026	26.50	26.50	25.26	25.81	25.81	-1.38%	49,892
Oct 7, 2026	26.85	26.85	25.70	26.17	26.17	-1.36%	106,338
Oct 6, 2026	27.16	27.49	26.30	26.53	26.53	-1.59%	117,055
Oct 5, 2026	26.60	28.15	26.36	26.96	26.96	-2.81%	169,637
Oct 1, 2026	27.10	28.45	26.90	27.74	27.74	-17.64%	237,020
Sep 30, 2026	31.99	34.03	31.99	33.68	33.68	5.71%	822,756
Sep 29, 2026	32.67	33.00	31.01	31.86	31.86	-2.48%	282,268
Sep 28, 2026	33.74	34.45	32.50	32.67	32.67	0.65%	750,856
Sep 25, 2026	29.20	33.02	29.20	32.46	32.46	11.70%	1,179,803
Sep 24, 2026	29.40	29.40	28.78	29.06	29.06	-1.49%	84,745
Sep 23, 2026	29.08	29.77	28.85	29.50	29.50	2.25%	116,949
Sep 22, 2026	28.69	29.45	28.66	28.85	28.85	0.56%	114,356
Sep 21, 2026	28.86	29.38	26.84	28.69	28.69	0.24%	150,001
Sep 18, 2026	28.99	29.28	28.16	28.62	28.62	0.63%	136,758
Sep 17, 2026	29.01	29.21	28.25	28.44	28.44	-0.66%	104,471
Sep 16, 2026	29.11	29.59	28.20	28.63	28.63	-1.62%	111,052
Sep 15, 2026	30.40	30.40	28.85	29.10	29.10	-4.31%	227,201
Sep 11, 2026	30.10	31.23	29.50	30.41	30.41	1.03%	222,197
Sep 10, 2026	29.70	30.47	29.70	30.10	30.10	1.45%	106,327
Sep 9, 2026	30.25	30.40	29.61	29.67	29.67	-2.11%	149,192
Sep 8, 2026	30.60	30.95	30.05	30.31	30.31	-1.30%	153,322
Sep 7, 2026	30.65	31.99	30.60	30.71	30.71	0.10%	350,469
Sep 4, 2026	32.00	32.33	30.40	30.68	30.68	-4.13%	302,618
Sep 3, 2026	31.69	32.50	31.50	32.00	32.00	2.37%	202,541
Sep 2, 2026	31.30	32.12	31.00	31.26	31.26	-0.41%	239,654
Sep 1, 2026	32.23	32.86	31.06	31.39	31.39	-3.39%	182,424
Aug 31, 2026	32.50	34.18	32.01	32.49	32.49	-0.46%	554,748