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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.48	27.09	27.09	27.75	26.91	42,043
January 13, 2026	27.4	27.22	27.22	27.49	27.1	40,367
January 12, 2026	27.49	27.18	27.18	27.54	26.5	117,801
January 09, 2026	27.53	27.49	27.49	27.74	27.35	59,171
January 08, 2026	27.89	27.53	27.53	28	27.31	70,641
January 07, 2026	27.11	27.89	27.89	28	27.11	104,779
January 06, 2026	27.52	27.41	27.41	27.8	27.21	57,641
January 05, 2026	27.09	27.42	27.42	27.55	27.01	66,039
January 02, 2026	27.1	27.23	27.23	27.45	27.1	67,880
January 01, 2026	27.59	27.12	27.12	27.59	27	113,667
December 31, 2025	27.26	27.27	27.27	27.68	27.04	55,617
December 30, 2025	27.59	27.26	27.26	27.64	26.8	67,070
December 29, 2025	27.41	27.41	27.41	27.6	27.02	54,971
December 26, 2025	27	27.49	27.49	27.6	27	76,969
December 24, 2025	27.57	27.42	27.38	27.57	27.02	61,815
December 23, 2025	27.1	27.14	27.14	27.6	26.81	62,325
December 22, 2025	26.9	27	27	27.23	26.61	36,370
December 19, 2025	26.56	26.65	26.65	26.89	26.35	40,484
December 18, 2025	26.53	26.61	26.61	26.84	26.52	27,083
December 17, 2025	26.57	26.53	26.53	26.93	26.52	27,981
December 16, 2025	27.24	26.57	26.57	27.24	26.51	41,872
December 15, 2025	27.05	26.74	26.74	27.05	26.65	23,146
December 12, 2025	26.95	26.99	26.99	27.35	26.66	55,140
December 11, 2025	26.75	26.84	26.84	27.05	26.44	58,180
December 10, 2025	25.63	26.42	26.42	27.03	25.57	150,965
December 09, 2025	25.75	25.63	25.63	25.93	25.02	95,382
December 08, 2025	26.86	25.59	25.59	26.86	25.3	146,743
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

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