NSE:KMSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.40	29.40	28.78	29.03	-	-1.59%	76,593
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
Aug 28, 2026	30.84	32.99	30.66	32.64	32.64	6.63%	505,957
Aug 27, 2026	32.00	32.50	30.25	30.61	30.61	-4.22%	338,995
Aug 26, 2026	32.29	32.95	31.70	31.96	31.96	-1.60%	402,064
Aug 25, 2026	34.04	35.00	31.12	32.48	32.48	-4.61%	552,868
Aug 24, 2026	33.99	36.50	33.11	34.05	34.05	1.49%	1,551,835
Aug 21, 2026	35.01	35.30	32.85	33.55	33.55	-4.96%	1,437,036
Aug 20, 2026	33.01	36.00	33.01	35.30	35.30	8.18%	1,974,656
Aug 19, 2026	31.50	33.50	31.50	32.63	32.63	3.98%	1,134,828
Aug 18, 2026	30.19	32.20	30.00	31.38	31.38	5.34%	973,691
Aug 17, 2026	27.56	30.60	27.00	29.79	29.79	8.09%	956,989
Aug 14, 2026	27.75	28.75	27.50	27.56	27.56	-0.65%	180,341
Aug 13, 2026	28.14	28.60	27.60	27.74	27.74	-0.93%	298,912
Aug 12, 2026	27.50	28.49	27.12	28.00	28.00	1.93%	213,844
Aug 11, 2026	27.90	27.95	27.21	27.47	27.47	-1.36%	111,827
Aug 10, 2026	28.00	28.44	27.15	27.85	27.85	-1.03%	252,081
Aug 7, 2026	28.55	29.00	28.00	28.14	28.14	-0.81%	57,863
Aug 6, 2026	28.23	28.99	28.16	28.37	28.37	-0.73%	83,580
Aug 5, 2026	29.50	29.50	28.47	28.58	28.58	-0.90%	193,430
Aug 4, 2026	28.50	29.80	28.25	28.84	28.84	2.31%	349,280
Aug 3, 2026	27.80	28.50	27.75	28.19	28.19	2.14%	149,407
Jul 31, 2026	27.45	27.90	27.02	27.60	27.60	0.95%	59,280
Jul 30, 2026	27.80	28.26	26.81	27.34	27.34	-1.44%	136,008
Jul 29, 2026	28.02	28.36	27.50	27.74	27.74	-1.81%	90,263
Jul 28, 2026	28.21	28.60	28.05	28.25	28.25	-0.28%	89,569
Jul 27, 2026	27.81	28.80	27.81	28.33	28.33	2.42%	110,779
Jul 24, 2026	27.80	27.98	27.00	27.66	27.66	-0.79%	77,377
Jul 23, 2026	28.25	28.66	27.80	27.88	27.88	-2.72%	85,933
Jul 22, 2026	28.87	29.68	28.60	28.66	28.66	-1.10%	72,098
Jul 21, 2026	28.55	29.20	28.40	28.98	28.98	1.44%	104,000
Jul 20, 2026	29.32	29.40	28.20	28.57	28.57	-2.09%	142,766
Jul 17, 2026	28.54	30.50	28.40	29.18	29.18	2.24%	371,622
Jul 16, 2026	27.81	28.90	27.45	28.54	28.54	2.26%	205,344