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 ₹2,121.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹914.21, while ₹1000 invested 1 year ago would be worth ₹1,030.62. This corresponds to total returns of 112.14%, -8.58%, 3.06%, respectively, with annualized returns of 7.81%, -1.78%, 3.06%.

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
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
July 08, 2026	27.99	26.65	26.65	28.19	26.45	107,852
July 07, 2026	28.35	27.86	27.86	28.4	27.25	116,518
July 06, 2026	26.19	28.27	28.27	28.5	26.07	379,209
July 03, 2026	26.39	26.19	26.19	26.39	26.02	36,820
July 02, 2026	26.29	26.09	26.09	26.29	25.91	65,512
July 01, 2026	26.08	26.12	26.12	26.49	25.82	58,884
June 30, 2026	26	25.97	25.97	26.09	25.77	29,669
June 29, 2026	25.81	25.88	25.88	26.19	25.6	71,657
June 25, 2026	26.3	26.07	26.07	26.87	25.99	65,243
June 24, 2026	26.41	26.42	26.42	26.89	26.16	50,410
June 23, 2026	26.8	26.49	26.49	27.04	26.27	65,634
June 22, 2026	27.49	26.87	26.87	27.49	26.8	68,111
June 19, 2026	27.49	27.15	27.15	27.49	26.85	66,122
June 18, 2026	26.73	27.2	27.2	27.49	26.73	148,577
June 17, 2026	26.8	26.86	26.86	27.15	26.72	41,743
June 16, 2026	27.6	26.78	26.78	27.69	25.62	104,300
June 15, 2026	27.29	27.31	27.31	27.9	27.01	173,861
June 12, 2026	26.93	26.69	26.69	26.93	26.41	43,065
June 11, 2026	27.03	26.38	26.38	27.85	26.2	112,256
June 10, 2026	27.02	26.85	26.85	27.39	26.62	83,907
June 09, 2026	27.01	27.17	27.17	27.5	26.83	114,714
June 08, 2026	27.18	27.05	27.05	27.48	26.82	101,319
June 05, 2026	26.64	27.01	27.01	27.44	26.64	131,078
June 04, 2026	26.48	26.64	26.64	27	26.46	74,364
June 03, 2026	26.21	26.48	26.48	26.74	26.21	48,338
June 02, 2026	26.3	26.74	26.74	26.99	26.3	132,571
June 01, 2026	27.04	26.71	26.71	27.48	26.61	69,149
May 29, 2026	27.16	27.04	27.04	27.83	27	114,979
May 27, 2026	27.49	27.36	27.36	27.6	27.12	99,421
May 26, 2026	27.41	27.22	27.22	27.99	27.05	56,746
May 25, 2026	27.7	27.56	27.56	28.19	27.26	116,956
May 22, 2026	28.1	27.68	27.68	28.15	27.52	57,508
May 21, 2026	27.83	27.84	27.84	28.32	27.66	48,112
May 20, 2026	28.2	27.83	27.83	28.7	27.52	107,388
May 19, 2026	27.35	27.93	27.93	28.1	27.11	150,975
May 18, 2026	28	27.42	27.42	28.5	27.23	89,506
May 15, 2026	28.22	28	28	28.59	27.85	90,772
May 14, 2026	29.03	28.02	28.02	29.24	27.68	262,972
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