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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.45	24.71	24.71	25.29	24.4	36,611
February 19, 2026	24.7	24.77	24.77	25.34	24.7	24,085
February 18, 2026	25	24.92	24.92	25.29	24.8	53,134
February 17, 2026	24.84	25.04	25.04	25.59	24.61	106,139
February 16, 2026	25.58	24.96	24.96	25.58	24.76	110,234
February 13, 2026	25.5	25.46	25.46	25.78	25.04	118,864
February 12, 2026	26	25.54	25.54	26.52	25.34	96,201
February 11, 2026	25.8	25.83	25.83	26.3	25.2	251,874
February 10, 2026	23.84	24.71	24.71	24.85	23.75	146,974
February 09, 2026	23.4	23.59	23.59	23.85	23.4	253,075
February 06, 2026	23.7	23.51	23.51	23.98	23.43	68,681
February 05, 2026	23.9	23.77	23.77	24.14	23.65	58,150
February 04, 2026	24.01	23.9	23.9	24.24	23.85	176,072
February 03, 2026	24.51	24.01	24.01	24.76	23.8	100,519
February 02, 2026	23.7	23.73	23.73	24.25	23.6	137,546
February 01, 2026	24.1	23.74	23.74	24.44	23	125,466
January 30, 2026	24.39	24.24	24.24	24.48	23.82	125,154
January 29, 2026	24.8	24.3	24.3	24.89	24.22	150,038
January 28, 2026	24.45	24.57	24.57	25	24.41	150,020
January 27, 2026	24.31	24.45	24.45	24.93	24.31	35,212
January 23, 2026	25.44	24.7	24.7	25.44	24.19	68,327
January 22, 2026	24.39	25.05	25.05	25.71	24.39	71,513
January 21, 2026	25.05	24.39	24.39	25.45	24	89,468
January 20, 2026	25.8	25.13	25.13	25.91	25.11	56,723
January 19, 2026	26.91	25.94	25.94	26.91	25.9	54,612
January 16, 2026	27.15	26.91	26.91	27.51	26.91	68,343
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

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