NSE:KMSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	27.86	28.09	27.51	27.91	27.91	0.69%	114,035
Jul 14, 2026	27.68	28.22	27.61	27.72	27.72	-0.86%	76,646
Jul 13, 2026	28.47	28.49	26.80	27.96	27.96	-0.39%	252,637
Jul 10, 2026	27.24	28.65	26.95	28.07	28.07	3.50%	205,840
Jul 9, 2026	26.30	27.49	26.30	27.12	27.12	1.76%	67,031
Jul 8, 2026	27.99	28.19	26.45	26.65	26.65	-4.34%	107,852
Jul 7, 2026	28.35	28.40	27.25	27.86	27.86	-1.45%	116,518
Jul 6, 2026	26.19	28.50	26.07	28.27	28.27	7.94%	379,209
Jul 3, 2026	26.39	26.39	26.02	26.19	26.19	0.38%	36,820
Jul 2, 2026	26.29	26.29	25.91	26.09	26.09	-0.11%	65,338
Jul 1, 2026	26.08	26.49	25.82	26.12	26.12	0.58%	58,730
Jun 30, 2026	26.00	26.09	25.77	25.97	25.97	0.35%	27,669
Jun 29, 2026	25.81	26.19	25.60	25.88	25.88	-0.73%	71,657
Jun 25, 2026	26.30	26.87	25.99	26.07	26.07	-1.32%	64,857
Jun 24, 2026	26.41	26.89	26.16	26.42	26.42	-0.26%	50,410
Jun 23, 2026	26.80	27.04	26.27	26.49	26.49	-1.41%	65,634
Jun 22, 2026	27.49	27.49	26.80	26.87	26.87	-1.03%	68,111
Jun 19, 2026	27.49	27.49	26.85	27.15	27.15	-0.18%	66,122
Jun 18, 2026	26.73	27.49	26.73	27.20	27.20	1.27%	147,802
Jun 17, 2026	26.80	27.15	26.72	26.86	26.86	0.30%	41,337
Jun 16, 2026	27.60	27.69	25.62	26.78	26.78	-1.94%	104,300
Jun 15, 2026	27.29	27.90	27.01	27.31	27.31	2.32%	173,861
Jun 12, 2026	26.93	26.93	26.41	26.69	26.69	1.18%	43,065
Jun 11, 2026	27.03	27.85	26.20	26.38	26.38	-1.75%	112,256
Jun 10, 2026	27.02	27.39	26.62	26.85	26.85	-1.18%	83,907
Jun 9, 2026	27.01	27.50	26.83	27.17	27.17	0.44%	114,714
Jun 8, 2026	27.18	27.48	26.82	27.05	27.05	0.15%	100,720
Jun 5, 2026	26.64	27.44	26.64	27.01	27.01	1.39%	130,953
Jun 4, 2026	26.48	27.00	26.46	26.64	26.64	0.60%	74,364
Jun 3, 2026	26.21	26.74	26.21	26.48	26.48	-0.97%	48,313
Jun 2, 2026	26.30	26.99	26.30	26.74	26.74	0.11%	132,571
Jun 1, 2026	27.04	27.48	26.61	26.71	26.71	-1.22%	69,149
May 29, 2026	27.16	27.83	27.00	27.04	27.04	-1.17%	114,970
May 27, 2026	27.49	27.60	27.12	27.36	27.36	0.51%	99,421
May 26, 2026	27.41	27.99	27.05	27.22	27.22	-1.23%	56,746
May 25, 2026	27.70	28.19	27.26	27.56	27.56	-0.43%	116,956
May 22, 2026	28.10	28.15	27.52	27.68	27.68	-0.57%	56,469
May 21, 2026	27.83	28.32	27.66	27.84	27.84	0.04%	47,741
May 20, 2026	28.20	28.70	27.52	27.83	27.83	-0.36%	107,388
May 19, 2026	27.35	28.10	27.11	27.93	27.93	1.86%	150,643
May 18, 2026	28.00	28.50	27.23	27.42	27.42	-2.07%	87,955
May 15, 2026	28.22	28.59	27.85	28.00	28.00	-0.07%	90,401
May 14, 2026	29.03	29.24	27.68	28.02	28.02	-3.98%	262,972
May 13, 2026	28.81	29.43	28.64	29.18	29.18	0.41%	131,026
May 12, 2026	29.65	29.89	28.75	29.06	29.06	-1.99%	193,441