NSE:KMSUGAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	29.50	30.35	29.50	29.65	29.65	-1.17%	182,553
May 8, 2026	31.29	31.29	29.71	30.00	30.00	-3.29%	204,698
May 7, 2026	32.09	32.45	30.70	31.02	31.02	-2.79%	233,585
May 6, 2026	33.73	33.73	30.75	31.91	31.91	-2.83%	387,033
May 5, 2026	32.48	33.29	31.50	32.84	32.84	2.11%	669,543
May 4, 2026	31.50	32.50	31.08	32.16	32.16	4.21%	569,529
Apr 30, 2026	29.85	31.25	29.27	30.86	30.86	5.47%	848,703
Apr 29, 2026	29.90	30.40	29.07	29.26	29.26	-1.28%	225,816
Apr 28, 2026	29.74	29.88	29.25	29.64	29.64	0.14%	126,486
Apr 27, 2026	29.00	29.68	29.00	29.60	29.60	1.68%	188,551
Apr 24, 2026	29.65	29.85	28.63	29.11	29.11	-1.79%	256,029
Apr 23, 2026	28.07	29.99	28.07	29.64	29.64	4.33%	753,540
Apr 22, 2026	27.57	28.55	27.57	28.41	28.41	2.45%	245,687
Apr 21, 2026	27.65	28.50	27.50	27.73	27.73	-0.57%	157,426
Apr 20, 2026	27.94	28.34	27.41	27.89	27.89	-	115,969
Apr 17, 2026	27.37	28.28	27.36	27.89	27.89	1.90%	141,120
Apr 16, 2026	28.15	28.37	26.20	27.37	27.37	-2.28%	244,808
Apr 15, 2026	27.31	28.26	27.31	28.01	28.01	1.45%	152,941
Apr 13, 2026	27.30	27.98	26.70	27.61	27.61	0.15%	208,670
Apr 10, 2026	27.48	28.11	26.83	27.57	27.57	1.66%	227,440
Apr 9, 2026	26.99	27.30	26.00	27.12	27.12	1.38%	114,545
Apr 8, 2026	27.29	27.39	26.45	26.75	26.75	0.11%	163,301