K.M. Sugar Mills Limited - KMSUGAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.41	28.7	28.7	28.98	28.1	70,459
September 04, 2025	29.3	28.63	28.63	29.48	28.4	116,382
September 03, 2025	29.29	29.21	29.21	29.83	29	174,255
September 02, 2025	28.2	29.29	29.29	30.88	28.2	818,929
September 01, 2025	27.6	27.46	27.46	27.96	26.8	81,947
August 29, 2025	27.6	27.32	27.32	28.1	27.22	49,387
August 28, 2025	28.17	27.68	27.68	28.55	27.61	33,889
August 26, 2025	28.8	28.16	28.16	28.8	27.8	63,367
August 25, 2025	28.85	28.42	28.42	28.85	28.27	56,641
August 22, 2025	28.98	28.58	28.58	29.16	28.52	43,181
August 21, 2025	28.91	28.78	28.78	29.24	28.53	57,469
August 20, 2025	29.01	28.88	28.88	29.21	28.51	118,383
August 19, 2025	28.8	29.01	29.01	29.1	28.7	78,669
August 18, 2025	28.93	28.71	28.71	28.95	28.46	103,423
August 14, 2025	28.52	28.55	28.55	28.75	28.21	146,146
August 13, 2025	29.25	28.52	28.52	29.34	28.07	188,091
August 12, 2025	28.99	29.1	29.1	29.2	28.82	156,497
August 11, 2025	28.65	28.94	28.94	29	28.36	324,477
August 08, 2025	27.99	28.35	28.35	29.11	27.3	706,542
August 07, 2025	26.59	26.14	26.14	26.79	25.62	57,761
August 06, 2025	26.51	26.31	26.31	26.8	26.21	33,462
August 05, 2025	26.79	26.73	26.73	26.93	26.5	76,546
August 04, 2025	26.78	26.78	26.78	27	26.7	28,019
August 01, 2025	26.95	26.78	26.78	27.09	26.7	27,312
July 31, 2025	27	26.95	26.95	27.39	26.67	36,708
July 30, 2025	27.15	27.25	27.25	28	27	52,541
July 29, 2025	27.13	27.06	27.06	27.15	26.89	35,588
July 28, 2025	26.82	26.89	26.89	27.24	26.8	51,980
July 25, 2025	27.65	27.25	27.25	27.84	27.02	94,684
July 24, 2025	28	27.72	27.72	28.05	27.61	44,975
July 23, 2025	28	27.85	27.85	28	27.77	35,824
July 22, 2025	27.83	27.91	27.91	28.04	27.65	61,277
July 21, 2025	27.91	27.92	27.92	28.2	27.68	48,575
July 18, 2025	28.49	27.95	27.95	28.51	27.61	152,242
July 17, 2025	28.45	28.46	28.46	28.8	28.3	69,463
July 16, 2025	28.4	28.36	28.36	28.7	28.06	58,436
July 15, 2025	28.5	28.4	28.4	28.69	28.26	63,406
July 14, 2025	28.75	28.27	28.27	28.75	28.05	80,022
July 11, 2025	28.02	28.61	28.61	29.47	27.83	136,973
July 10, 2025	28.88	27.99	27.99	29.1	27.76	223,739
July 09, 2025	29.25	28.84	28.84	29.25	28.8	39,319
July 08, 2025	29.27	28.95	28.95	29.28	28.75	60,854
July 07, 2025	28.79	28.93	28.93	29.57	28.71	212,943
July 04, 2025	28.85	28.82	28.82	29.14	28.61	89,796
July 03, 2025	28.9	28.85	28.85	29.16	28.65	79,606
July 02, 2025	29.29	28.91	28.91	29.32	28.72	85,653
July 01, 2025	29	28.86	28.86	29.34	28.7	75,595
June 30, 2025	28.8	28.85	28.85	29	28.5	104,946
June 27, 2025	28.91	28.87	28.87	29.14	28.52	158,198
June 26, 2025	29	28.75	28.75	29.3	28.5	81,255
June 25, 2025	28.16	28.77	28.77	29.15	28.16	135,110
June 24, 2025	28.35	28.57	28.57	28.95	28.35	59,863
June 23, 2025	28.5	28.26	28.26	28.5	27.86	50,334
June 20, 2025	28.11	28.4	28.4	28.5	27.85	85,053
June 19, 2025	28.2	28.12	28.12	28.8	28.07	58,686
June 18, 2025	28.64	28.56	28.56	28.97	28.3	65,797
June 17, 2025	29.29	28.64	28.64	29.48	28.5	134,507
June 16, 2025	29.24	29.12	29.12	29.48	28.5	96,487
June 13, 2025	28.7	29.25	29.25	29.73	28.7	105,005
June 12, 2025	30.5	29.71	29.71	30.68	29.51	147,709

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