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

29.18

+0.12(+0.41%)

Updated at May 13 03:29PM

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 ₹3,916.78 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,538.22, while ₹1000 invested 1 year ago would be worth ₹1,068.08. This corresponds to total returns of 291.68%, 53.82%, 6.81%, respectively, with annualized returns of 14.62%, 8.99%, 6.81%.

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
May 13, 2026	28.81	29.18	29.18	29.43	28.64	133,001
May 12, 2026	29.65	29.06	29.06	29.89	28.75	193,586
May 11, 2026	29.5	29.65	29.65	30.35	29.5	182,965
May 08, 2026	31.29	30	30	31.29	29.71	204,698
May 07, 2026	32.09	31.02	31.02	32.45	30.7	233,586
May 06, 2026	33.73	31.91	31.91	33.73	30.75	387,033
May 05, 2026	32.48	32.84	32.84	33.29	31.5	670,002
May 04, 2026	31.5	32.16	32.16	32.5	31.08	569,524
April 30, 2026	29.85	30.86	30.86	31.25	29.27	850,066
April 29, 2026	29.9	29.26	29.26	30.4	29.07	226,814
April 28, 2026	29.74	29.64	29.64	29.88	29.25	126,608
April 27, 2026	29	29.6	29.6	29.68	29	189,586
April 24, 2026	29.65	29.11	29.11	29.85	28.63	256,120
April 23, 2026	28.07	29.64	29.64	29.99	28.07	753,540
April 22, 2026	27.57	28.41	28.41	28.55	27.57	245,688
April 21, 2026	27.65	27.73	27.73	28.5	27.5	157,433
April 20, 2026	27.94	27.89	27.89	28.34	27.41	116,287
April 17, 2026	27.37	27.89	27.89	28.28	27.36	141,120
April 16, 2026	28.15	27.37	27.37	28.37	26.2	244,885
April 15, 2026	27.31	28.01	28.01	28.26	27.31	153,672
April 13, 2026	27.3	27.61	27.61	27.98	26.7	208,811
April 10, 2026	27.48	27.57	27.57	28.11	26.83	227,440
April 09, 2026	26.99	27.12	27.12	27.3	26	116,198
April 08, 2026	27.29	26.75	26.75	27.39	26.45	163,395
April 07, 2026	26.79	26.72	26.72	27.39	26.56	169,420
April 06, 2026	25.8	26.61	26.61	26.75	25.8	155,394
April 02, 2026	25.6	25.92	25.92	26.19	25.4	99,240
April 01, 2026	25.26	25.91	25.91	26.35	25.26	133,370
March 30, 2026	25.05	25.15	25.15	26.94	24.96	352,330
March 27, 2026	25.25	25.41	25.41	26.48	24.76	351,054
March 25, 2026	25.19	25.32	25.32	25.95	24.86	119,795
March 24, 2026	25.24	24.63	24.63	25.24	24.44	80,350
March 23, 2026	25.66	24.54	24.54	25.66	24.42	90,209
March 20, 2026	-1	-1	25.74	-1	-1	0
March 19, 2026	25.19	25.08	25.08	25.8	24.79	111,093
March 18, 2026	24.63	25.07	25.07	25.25	24.63	69,243
March 17, 2026	24.89	24.63	24.63	25.29	24.51	74,407
March 16, 2026	25.1	24.58	24.58	25.53	24.27	129,985
March 13, 2026	25.52	25.54	25.54	26	25.5	69,760
March 12, 2026	25.7	25.66	25.66	26.04	25.35	94,653
March 11, 2026	25.5	25.73	25.73	26.25	25.5	67,161
March 10, 2026	26	25.69	25.69	26.44	25.46	120,504
March 09, 2026	25	25.95	25.95	26.35	25	125,292
March 06, 2026	25.97	25.29	25.29	25.97	25.15	45,259
March 05, 2026	27.4	25.69	25.69	27.85	25.6	116,070
March 04, 2026	-1	-1	26.83	-1	-1	0
March 02, 2026	23.3	24.78	24.78	25.32	23.3	240,959
February 27, 2026	24.97	24.92	24.92	25.29	24.52	152,156
February 26, 2026	24.01	24.58	24.58	24.65	24	90,624
February 25, 2026	24.16	24.07	24.07	24.47	23.7	101,626
February 24, 2026	24.42	24.12	24.12	24.73	24.01	53,833
February 23, 2026	25	24.67	24.67	25.25	24.45	26,964
February 20, 2026	24.45	24.71	24.71	25.29	24.4	36,611
February 19, 2026	24.7	24.77	24.77	25.34	24.7	24,085
February 18, 2026	25	24.92	24.92	25.29	24.8	53,134
February 17, 2026	24.84	25.04	25.04	25.59	24.61	106,139
February 16, 2026	25.58	24.96	24.96	25.58	24.76	110,234
February 13, 2026	25.5	25.46	25.46	25.78	25.04	118,864
February 12, 2026	26	25.54	25.54	26.52	25.34	96,201
February 11, 2026	25.8	25.83	25.83	26.3	25.2	251,874