K.M. Sugar Mills Limited (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 ₹1,390 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,173.83, while ₹1000 invested 1 year ago would be worth ₹1,143.9. This corresponds to total returns of 39%, 17.38%, 14.39%, respectively, with annualized returns of 3.35%, 3.26%, 14.39%.

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
November 11, 2026	31.76	31.4	31.4	32.31	31.17	116,824
November 09, 2026	32.66	31.76	31.76	32.94	31.51	94,959
November 08, 2026	32.5	32.45	32.45	33.75	32.3	88,999
November 06, 2026	33.3	32.95	32.95	34.15	31.11	619,458
November 05, 2026	33.76	33.15	33.15	34.35	32.05	322,669
November 04, 2026	33	33.1	33.1	33.5	31.71	299,907
November 03, 2026	31.85	32.23	32.23	33.5	31.85	174,717
November 02, 2026	30.54	31.85	31.85	32.9	30.51	244,944
October 30, 2026	32.49	30.55	30.55	33.1	30.2	347,306
October 29, 2026	29.11	31.89	31.89	32.35	29.11	217,436
October 28, 2026	30.49	29.72	29.72	31.3	29.3	86,449
October 27, 2026	28.75	30.6	30.6	32.19	28.66	224,990
October 26, 2026	29.5	28.64	28.64	29.9	28.36	110,277
October 23, 2026	30.89	28.94	28.94	30.89	28.27	181,170
October 22, 2026	32.99	29.85	29.85	33.6	29	402,574
October 21, 2026	31.66	32.37	32.37	33.5	30.61	953,629
October 19, 2026	28.55	31.65	31.65	34.26	27.65	1.82M
October 16, 2026	29.2	28.55	28.55	29.93	28.31	207,231
October 15, 2026	28.5	28.44	28.44	29.44	28.21	45,245
October 14, 2026	28.5	28.59	28.59	29.47	28.31	81,992
October 13, 2026	27.27	28.36	28.36	28.58	27.26	154,824
October 12, 2026	26.51	27.22	27.22	27.41	26.2	141,221
October 09, 2026	25.9	26.11	26.11	26.5	25.45	51,469
October 08, 2026	26.5	25.81	25.81	26.5	25.26	49,962
October 07, 2026	26.85	26.17	26.17	26.85	25.7	106,338
October 06, 2026	27.16	26.53	26.53	27.49	26.3	117,055
October 05, 2026	26.6	26.96	26.96	28.15	26.36	170,607
October 01, 2026	27.1	27.74	27.74	28.45	26.9	237,020
September 30, 2026	31.99	33.68	33.68	34.03	31.99	822,756
September 29, 2026	32.67	31.86	31.86	33	31.01	282,268
September 28, 2026	33.74	32.67	32.67	34.45	32.5	751,187
September 25, 2026	29.2	32.46	32.46	33.02	29.2	1.18M
September 24, 2026	29.4	29.06	29.06	29.4	28.78	84,906
September 23, 2026	29.08	29.5	29.5	29.77	28.85	116,949
September 22, 2026	28.69	28.85	28.85	29.45	28.66	114,353
September 21, 2026	28.86	28.69	28.69	29.38	26.84	150,001
September 18, 2026	28.99	28.62	28.62	29.28	28.16	136,758
September 17, 2026	29.01	28.44	28.44	29.21	28.25	104,622
September 16, 2026	29.11	28.63	28.63	29.59	28.2	111,052
September 15, 2026	30.4	29.1	29.1	30.4	28.85	227,201
September 11, 2026	30.1	30.41	30.41	31.23	29.5	222,731
September 10, 2026	29.7	30.1	30.1	30.47	29.7	106,770
September 09, 2026	30.25	29.67	29.67	30.4	29.61	149,192
September 08, 2026	30.6	30.31	30.31	30.95	30.05	153,322
September 07, 2026	30.65	30.71	30.71	31.99	30.6	350,469
September 04, 2026	32	30.68	30.68	32.33	30.4	302,618
September 03, 2026	31.69	32	32	32.5	31.5	205,220
September 02, 2026	31.3	31.26	31.26	32.12	31	239,654
September 01, 2026	32.23	31.39	31.39	32.86	31.06	182,424
August 31, 2026	32.5	32.49	32.49	34.18	32.01	555,447
August 28, 2026	30.84	32.64	32.64	32.99	30.66	505,957
August 27, 2026	32	30.61	30.61	32.5	30.25	338,995
August 26, 2026	32.29	31.96	31.96	32.95	31.7	402,064
August 25, 2026	34.04	32.48	32.48	35	31.12	552,868
August 24, 2026	33.99	34.05	34.05	36.5	33.11	1.55M
August 21, 2026	35.01	33.55	33.55	35.3	32.85	1.44M
August 20, 2026	33.01	35.3	35.3	36	33.01	1.97M
August 19, 2026	31.5	32.63	32.63	33.5	31.5	1.14M
August 18, 2026	30.19	31.38	31.38	32.2	30	973,691
August 17, 2026	27.56	29.79	29.79	30.6	27	957,540