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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.75	26.86	26.86	27.75	26.8	32,974
December 04, 2025	26.65	27.5	27.5	28.48	26.37	183,595
December 03, 2025	26.92	26.65	26.65	27.18	26.6	24,383
December 02, 2025	26.95	26.89	26.89	27.14	26.8	32,958
December 01, 2025	27.28	26.96	26.96	27.44	26.91	40,037
November 28, 2025	27.35	27.27	27.27	27.46	27.01	32,195
November 27, 2025	27.43	27.35	27.35	27.49	27.21	23,115
November 26, 2025	26.6	27.3	27.3	27.86	26.6	53,009
November 25, 2025	26.98	26.83	26.83	27.25	26.66	50,706
November 24, 2025	27.2	26.76	26.76	27.58	26.52	79,668
November 21, 2025	27.7	27.17	27.17	27.7	27.12	69,096
November 19, 2025	27.7	27.85	27.85	28.04	27.7	83,309
November 18, 2025	28.09	27.93	27.93	28.17	27.6	70,799
November 17, 2025	28.25	27.96	27.96	28.61	27.7	87,593
November 14, 2025	27.46	28.1	28.1	29.84	27.09	1.2M
November 13, 2025	27.7	27.46	27.46	27.78	27.35	36,614
November 12, 2025	27.45	27.46	27.46	27.79	27.4	39,530
November 11, 2025	28.05	27.45	27.45	28.65	26.99	151,106
November 10, 2025	27.5	27.82	27.82	28.05	26.2	109,088
November 07, 2025	27.2	27.09	27.09	27.54	27	49,508
November 06, 2025	27.59	27.39	27.39	27.79	27.31	54,458
November 04, 2025	27.81	27.58	27.58	28.09	27.4	45,708
November 03, 2025	27.55	27.8	27.8	28.03	27.55	72,444
October 31, 2025	28.04	27.91	27.91	28.25	27.74	68,070
October 30, 2025	27.72	28.04	28.04	28.18	27.6	77,271
October 29, 2025	27.97	27.7	27.7	28.5	26.87	284,232
October 28, 2025	28	27.97	27.97	28.25	27.8	54,708
October 27, 2025	28.06	27.95	27.95	28.19	27.71	43,146
October 24, 2025	27.96	27.86	27.86	28.09	27.8	54,412
October 23, 2025	27.93	27.83	27.83	28.3	27.61	62,617
October 21, 2025	27.9	27.86	27.86	28.06	27.62	25,307
October 20, 2025	27.58	27.63	27.63	27.89	27.41	49,825
October 17, 2025	28.36	27.51	27.51	28.36	27.4	104,634
October 16, 2025	28.24	28.19	28.19	28.49	27.71	58,887
October 15, 2025	28.56	28.24	28.24	28.59	28.11	41,350
October 14, 2025	28.95	28.67	28.67	29.6	28.01	61,576
October 13, 2025	28.51	29.13	29.13	29.39	28.21	69,368
October 10, 2025	28.96	28.44	28.44	29.39	28.11	163,804
October 09, 2025	28.76	28.97	28.97	29.04	28.6	103,521
October 08, 2025	28	28.7	28.7	29.29	27.78	239,013
October 07, 2025	27.61	27.71	27.71	28.29	26.6	248,239
October 06, 2025	27.75	27.8	27.8	28.05	27.52	33,544
October 03, 2025	27.99	27.75	27.75	28.04	27.37	45,819
October 01, 2025	27.5	27.92	27.92	28	27.21	60,120
September 30, 2025	27.71	27.09	27.09	27.71	27	36,555
September 29, 2025	27.65	27.46	27.46	28	27.21	55,587
September 26, 2025	27.61	27.67	27.67	27.97	27.32	47,171
September 25, 2025	28	27.74	27.74	28.19	27.7	35,134
September 24, 2025	28.07	27.98	27.98	28.34	27.91	53,831
September 23, 2025	28.59	28.14	28.14	28.59	28	47,174
September 22, 2025	28.15	28.3	28.3	28.7	28.06	72,884
September 19, 2025	28.5	28.63	28.63	28.9	28.4	61,641
September 18, 2025	28.67	28.56	28.56	29.15	28.43	109,897
September 17, 2025	28.38	28.43	28.43	28.69	28.23	48,473
September 16, 2025	28.18	28.38	28.38	28.69	27.77	125,501
September 15, 2025	28.29	28.18	28.18	28.45	28.02	85,219
September 12, 2025	28.11	28.08	28.08	28.39	27.9	67,387
September 11, 2025	28.06	28.11	28.11	28.44	28.02	65,115
September 10, 2025	28.46	28.06	28.06	28.79	27.95	136,935
September 09, 2025	28.51	28.4	28.4	28.84	28.37	51,377

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