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

26.60

-0.14(-0.52%)

Updated at June 03 10:13AM

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 ₹3,267.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,373.97, while ₹1000 invested 1 year ago would be worth ₹898.04. This corresponds to total returns of 226.78%, 37.4%, -10.2%, respectively, with annualized returns of 12.56%, 6.56%, -10.2%.

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
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
May 06, 2026	33.73	31.91	31.91	33.73	30.75	387,033
May 05, 2026	32.48	32.84	32.84	33.29	31.5	670,002
May 04, 2026	31.5	32.16	32.16	32.5	31.08	569,524
April 30, 2026	29.85	30.86	30.86	31.25	29.27	850,066
April 29, 2026	29.9	29.26	29.26	30.4	29.07	226,814
April 28, 2026	29.74	29.64	29.64	29.88	29.25	126,608
April 27, 2026	29	29.6	29.6	29.68	29	189,586
April 24, 2026	29.65	29.11	29.11	29.85	28.63	256,120
April 23, 2026	28.07	29.64	29.64	29.99	28.07	753,540
April 22, 2026	27.57	28.41	28.41	28.55	27.57	245,688
April 21, 2026	27.65	27.73	27.73	28.5	27.5	157,433
April 20, 2026	27.94	27.89	27.89	28.34	27.41	116,287
April 17, 2026	27.37	27.89	27.89	28.28	27.36	141,120
April 16, 2026	28.15	27.37	27.37	28.37	26.2	244,885
April 15, 2026	27.31	28.01	28.01	28.26	27.31	153,672
April 13, 2026	27.3	27.61	27.61	27.98	26.7	208,811
April 10, 2026	27.48	27.57	27.57	28.11	26.83	227,440
April 09, 2026	26.99	27.12	27.12	27.3	26	116,198
April 08, 2026	27.29	26.75	26.75	27.39	26.45	163,395
April 07, 2026	26.79	26.72	26.72	27.39	26.56	169,420
April 06, 2026	25.8	26.61	26.61	26.75	25.8	155,394
April 02, 2026	25.6	25.92	25.92	26.19	25.4	99,240
April 01, 2026	25.26	25.91	25.91	26.35	25.26	133,370
March 30, 2026	25.05	25.15	25.15	26.94	24.96	352,330
March 27, 2026	25.25	25.41	25.41	26.48	24.76	351,054
March 25, 2026	25.19	25.32	25.32	25.95	24.86	119,795
March 24, 2026	25.24	24.63	24.63	25.24	24.44	80,350
March 23, 2026	25.66	24.54	24.54	25.66	24.42	90,209
March 20, 2026	-1	-1	25.74	-1	-1	0
March 19, 2026	25.19	25.08	25.08	25.8	24.79	111,093
March 18, 2026	24.63	25.07	25.07	25.25	24.63	69,243
March 17, 2026	24.89	24.63	24.63	25.29	24.51	74,407
March 16, 2026	25.1	24.58	24.58	25.53	24.27	129,985
March 13, 2026	25.52	25.54	25.54	26	25.5	69,760
March 12, 2026	25.7	25.66	25.66	26.04	25.35	94,653
March 11, 2026	25.5	25.73	25.73	26.25	25.5	67,161
March 10, 2026	26	25.69	25.69	26.44	25.46	120,504
March 09, 2026	25	25.95	25.95	26.35	25	125,292
March 06, 2026	25.97	25.29	25.29	25.97	25.15	45,259
March 05, 2026	27.4	25.69	25.69	27.85	25.6	116,070
March 04, 2026	-1	-1	26.83	-1	-1	0
March 02, 2026	23.3	24.78	24.78	25.32	23.3	240,959