K.M. Sugar Mills Ltd. (KMSUGAR.NS) NSE

Currency In INR

KMSUGAR.NS Historical Return

If you invested ₹1000 in K.M. Sugar Mills Limited (KMSUGAR.NS) 10 years ago, it would be worth ₹2,111.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,010.22, while ₹1000 invested 1 year ago would be worth ₹997.48. This corresponds to total returns of 111.14%, 1.02%, -0.25%, respectively, with annualized returns of 7.76%, 0.2%, -0.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KMSUGAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	27.1	27.74	27.74	28.45	26.9	237,020
September 30, 2026	31.99	33.68	33.68	34.03	31.99	822,756
September 29, 2026	32.67	31.86	31.86	33	31.01	282,268
September 28, 2026	33.74	32.67	32.67	34.45	32.5	751,187
September 25, 2026	29.2	32.46	32.46	33.02	29.2	1.18M
September 24, 2026	29.4	29.06	29.06	29.4	28.78	84,906
September 23, 2026	29.08	29.5	29.5	29.77	28.85	116,949
September 22, 2026	28.69	28.85	28.85	29.45	28.66	114,353
September 21, 2026	28.86	28.69	28.69	29.38	26.84	150,001
September 18, 2026	28.99	28.62	28.62	29.28	28.16	136,758
September 17, 2026	29.01	28.44	28.44	29.21	28.25	104,622
September 16, 2026	29.11	28.63	28.63	29.59	28.2	111,052
September 15, 2026	30.4	29.1	29.1	30.4	28.85	227,201
September 11, 2026	30.1	30.41	30.41	31.23	29.5	222,731
September 10, 2026	29.7	30.1	30.1	30.47	29.7	106,770
September 09, 2026	30.25	29.67	29.67	30.4	29.61	149,192
September 08, 2026	30.6	30.31	30.31	30.95	30.05	153,322
September 07, 2026	30.65	30.71	30.71	31.99	30.6	350,469
September 04, 2026	32	30.68	30.68	32.33	30.4	302,618
September 03, 2026	31.69	32	32	32.5	31.5	205,220
September 02, 2026	31.3	31.26	31.26	32.12	31	239,654
September 01, 2026	32.23	31.39	31.39	32.86	31.06	182,424
August 31, 2026	32.5	32.49	32.49	34.18	32.01	555,447
August 28, 2026	30.84	32.64	32.64	32.99	30.66	505,957
August 27, 2026	32	30.61	30.61	32.5	30.25	338,995
August 26, 2026	32.29	31.96	31.96	32.95	31.7	402,064
August 25, 2026	34.04	32.48	32.48	35	31.12	552,868
August 24, 2026	33.99	34.05	34.05	36.5	33.11	1.55M
August 21, 2026	35.01	33.55	33.55	35.3	32.85	1.44M
August 20, 2026	33.01	35.3	35.3	36	33.01	1.97M
August 19, 2026	31.5	32.63	32.63	33.5	31.5	1.14M
August 18, 2026	30.19	31.38	31.38	32.2	30	973,691
August 17, 2026	27.56	29.79	29.79	30.6	27	957,540
August 14, 2026	27.75	27.56	27.56	28.75	27.5	180,341
August 13, 2026	28.14	27.74	27.74	28.6	27.6	298,912
August 12, 2026	27.5	28	28	28.49	27.12	213,844
August 11, 2026	27.9	27.47	27.47	27.95	27.21	111,967
August 10, 2026	28	27.85	27.85	28.44	27.15	253,101
August 07, 2026	28.55	28.14	28.14	29	28	57,866
August 06, 2026	28.23	28.37	28.37	28.99	28.16	83,581
August 05, 2026	29.5	28.58	28.58	29.5	28.47	193,901
August 04, 2026	28.5	28.84	28.84	29.8	28.25	349,497
August 03, 2026	27.8	28.19	28.19	28.5	27.75	149,407
July 31, 2026	27.45	27.6	27.6	27.9	27.02	59,492
July 30, 2026	27.8	27.34	27.34	28.26	26.81	136,008
July 29, 2026	28.02	27.74	27.74	28.36	27.5	90,263
July 28, 2026	28.21	28.25	28.25	28.6	28.05	89,569
July 27, 2026	27.81	28.33	28.33	28.8	27.81	109,779
July 24, 2026	27.8	27.66	27.66	27.98	27	77,877
July 23, 2026	28.25	27.88	27.88	28.66	27.8	85,936
July 22, 2026	28.87	28.66	28.66	29.68	28.6	72,478
July 21, 2026	28.55	28.98	28.98	29.2	28.4	104,000
July 20, 2026	29.32	28.57	28.57	29.4	28.2	145,671
July 17, 2026	28.54	29.18	29.18	30.5	28.4	371,622
July 16, 2026	27.81	28.54	28.54	28.9	27.45	206,250
July 15, 2026	27.86	27.91	27.91	28.09	27.51	114,035
July 14, 2026	27.68	27.72	27.72	28.22	27.61	76,646
July 13, 2026	28.47	27.96	27.96	28.49	26.8	252,726
July 10, 2026	27.24	28.07	28.07	28.65	26.95	206,363
July 09, 2026	26.3	27.12	27.12	27.49	26.3	67,031