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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	28.98	28.57	28.57	29.2	28.5	105,632
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

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