Skip to main content
logo
K.M. Sugar Mills Limited (NSE:KMSUGAR)
India flag India · Delayed Price · Currency is INR
27.57
-0.11 (-0.40%)
May 25, 2026, 9:50 AM IST

NSE:KMSUGAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202628.1028.1527.5227.6827.68-0.57%56,469
May 21, 202627.8328.3227.6627.8427.840.04%47,741
May 20, 202628.2028.7027.5227.8327.83-0.36%107,388
May 19, 202627.3528.1027.1127.9327.931.86%150,643
May 18, 202628.0028.5027.2327.4227.42-2.07%87,955
May 15, 202628.2228.5927.8528.0028.00-0.07%90,401
May 14, 202629.0329.2427.6828.0228.02-3.98%262,972
May 13, 202628.8129.4328.6429.1829.180.41%131,026
May 12, 202629.6529.8928.7529.0629.06-1.99%193,441
May 11, 202629.5030.3529.5029.6529.65-1.17%182,553
May 8, 202631.2931.2929.7130.0030.00-3.29%204,698
May 7, 202632.0932.4530.7031.0231.02-2.79%233,585
May 6, 202633.7333.7330.7531.9131.91-2.83%387,033
May 5, 202632.4833.2931.5032.8432.842.11%669,543
May 4, 202631.5032.5031.0832.1632.164.21%569,529
Apr 30, 202629.8531.2529.2730.8630.865.47%848,703
Apr 29, 202629.9030.4029.0729.2629.26-1.28%225,816
Apr 28, 202629.7429.8829.2529.6429.640.14%126,486
Apr 27, 202629.0029.6829.0029.6029.601.68%188,551
Apr 24, 202629.6529.8528.6329.1129.11-1.79%256,029
Apr 23, 202628.0729.9928.0729.6429.644.33%753,540
Apr 22, 202627.5728.5527.5728.4128.412.45%245,687
Apr 21, 202627.6528.5027.5027.7327.73-0.57%157,426
Apr 20, 202627.9428.3427.4127.8927.89-115,969
Apr 17, 202627.3728.2827.3627.8927.891.90%141,120
Apr 16, 202628.1528.3726.2027.3727.37-2.28%244,808
Apr 15, 202627.3128.2627.3128.0128.011.45%152,941
Apr 13, 202627.3027.9826.7027.6127.610.15%208,670
Apr 10, 202627.4828.1126.8327.5727.571.66%227,440
Apr 9, 202626.9927.3026.0027.1227.121.38%114,545
Apr 8, 202627.2927.3926.4526.7526.750.11%163,301
Apr 7, 202626.7927.3926.5626.7226.720.41%168,920
Apr 6, 202625.8026.7525.8026.6126.612.66%158,526
Apr 2, 202625.6026.1925.4025.9225.920.04%99,171
Apr 1, 202625.2626.3525.2625.9125.913.02%132,940
Mar 30, 202625.0526.9424.9625.1525.15-1.02%352,330
Mar 27, 202625.2526.4824.7625.4125.410.36%351,053
Mar 25, 202625.1925.9524.8625.3225.322.80%118,829
Mar 24, 202625.2425.2424.4424.6324.630.37%80,347
Mar 23, 202625.6625.6624.4224.5424.54-4.66%90,003
Mar 20, 202625.6026.2525.2625.7425.742.63%238,696
Mar 19, 202625.1925.8024.7925.0825.080.04%111,093
Mar 18, 202624.6325.2524.6325.0725.071.79%69,054
Mar 17, 202624.8925.2924.5124.6324.630.20%74,383
Mar 16, 202625.1025.5324.2724.5824.58-3.76%129,582
Mar 13, 202625.5226.0025.5025.5425.54-0.47%69,261
Mar 12, 202625.7026.0425.3525.6625.66-0.27%89,654
Mar 11, 202625.5026.2525.5025.7325.730.16%65,727
Mar 10, 202626.0026.4425.4625.6925.69-1.00%120,493
Mar 9, 202625.0026.3525.0025.9525.952.61%125,292