Skip to main content
K.M. Sugar Mills Limited (BOM:532673)
India flag India · Delayed Price · Currency is INR
25.86
+0.81 (3.23%)
At close: Mar 9, 2026

K.M. Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0126.2023.0125.8625.863.23%6,219
Mar 6, 202624.2025.9924.2025.0525.05-2.34%413
Mar 5, 202627.8527.8525.5025.6525.65-4.47%14,258
Mar 4, 202622.5627.6622.5626.8526.859.28%43,191
Mar 2, 202624.9025.4523.5024.5724.57-1.33%4,038
Feb 27, 202624.8225.2524.5524.9024.901.63%7,475
Feb 26, 202624.1424.7524.0824.5024.503.73%20,118
Feb 25, 202624.1824.2023.6223.6223.62-2.96%1,933
Feb 24, 202623.0924.7023.0924.3424.34-1.06%3,397
Feb 23, 202624.2524.9524.2524.6024.60-0.57%2,493
Feb 20, 202624.7124.8423.5024.7424.740.12%4,326
Feb 19, 202624.4524.9224.4524.7124.71-1.16%1,190
Feb 18, 202625.0225.2424.2525.0025.00-0.99%7,548
Feb 17, 202624.9625.4824.8725.2525.251.28%1,659
Feb 16, 202625.4925.5524.6024.9324.93-2.00%5,065
Feb 13, 202625.2525.7525.2025.4425.44-0.70%5,309
Feb 12, 202626.2626.2725.2825.6225.62-2,883
Feb 11, 202626.0026.1125.1025.6225.624.15%39,151
Feb 10, 202624.2024.8524.0724.6024.603.23%1,536
Feb 9, 202623.5923.8323.4923.8323.830.97%2,679
Feb 6, 202623.8823.8823.4023.6023.60-1.17%328
Feb 5, 202622.5523.9522.5523.8823.88-3,685
Feb 4, 202623.9124.4023.8623.8823.88-0.50%4,755
Feb 3, 202624.0024.3823.9224.0024.000.88%3,137
Feb 2, 202623.8924.3423.6523.7923.790.34%2,122
Feb 1, 202623.1124.4323.1123.7123.71-1.70%5,809
Jan 30, 202624.1024.5023.9924.1224.12-0.99%5,201
Jan 29, 202625.1125.1124.2624.3624.36-1.06%26,011
Jan 28, 202623.0125.0023.0124.6224.621.03%34,611
Jan 27, 202629.7029.7024.3724.3724.37-1.89%5,050
Jan 23, 202625.2025.2024.3524.8424.84-0.68%6,952
Jan 22, 202624.0025.3224.0025.0125.012.54%15,884
Jan 21, 202625.1025.2424.0824.3924.39-3.10%14,793
Jan 20, 202624.8025.9824.8025.1725.17-3.30%2,258
Jan 19, 202626.7526.7625.8526.0326.03-3.31%5,319
Jan 16, 202624.8027.4024.8026.9226.92-1.03%1,719
Jan 14, 202627.2927.5326.8927.2027.200.07%3,705
Jan 13, 202627.4427.4426.9527.1827.180.18%6,772
Jan 12, 202624.8027.4624.8027.1327.13-1.02%4,828
Jan 9, 202627.2627.6927.1727.4127.41-0.54%9,186
Jan 8, 202627.6027.6927.4527.5627.56-0.76%4,583
Jan 7, 202630.6930.6927.1527.7727.771.42%11,235
Jan 6, 202627.3027.4927.0527.3827.38-0.07%5,310
Jan 5, 202626.6527.5226.6527.4027.400.85%13,273
Jan 2, 202626.0127.4026.0127.1727.170.11%15,816
Jan 1, 202627.0127.3427.0127.1427.14-0.22%1,887
Dec 31, 202527.5927.5927.1527.2027.200.04%2,486
Dec 30, 202527.1327.5027.1327.1927.19-0.59%2,926
Dec 29, 202527.0127.7027.0127.3527.35-0.62%1,526
Dec 26, 202526.6027.6526.6027.5227.520.73%6,624
Dec 24, 202527.0627.3927.0527.3227.321.00%4,423
Dec 23, 202526.8127.4926.5527.0527.050.52%1,775
Dec 22, 202527.2327.2326.6226.9126.910.79%2,481
Dec 19, 202525.4026.8325.4026.7026.700.41%5,019
Dec 18, 202526.7526.8326.4826.5926.590.15%2,903
Dec 17, 202526.7426.8926.5326.5526.55-0.08%2,395
Dec 16, 202527.0527.0526.0026.5726.57-0.82%2,874
Dec 15, 202526.5727.0526.5726.7926.790.04%1,943
Dec 12, 202526.6627.5426.5026.7826.780.30%7,625
Dec 11, 202526.7827.0026.3726.7026.700.60%10,836
Dec 10, 202525.7927.0025.7626.5426.543.03%24,306
Dec 9, 202525.6025.9825.1025.7625.760.35%8,931
Dec 8, 202526.6027.0925.2725.6725.67-4.25%7,346
Dec 5, 202527.3027.3026.5126.8126.81-2.33%2,427
Dec 4, 202526.7827.7226.5027.4527.453.08%5,607
Dec 3, 202526.9226.9226.5926.6326.63-1.08%1,524
Dec 2, 202526.9927.1726.9126.9226.92-0.41%9,337
Dec 1, 202526.7527.4726.7527.0327.03-0.99%1,232
Nov 28, 202527.4627.5827.0827.3027.30-0.36%2,768
Nov 27, 202527.4127.5027.2327.4027.400.37%2,989
Nov 26, 202529.0029.6026.9127.3027.302.17%10,906
Nov 25, 202526.7527.0426.6626.7226.72-0.34%2,328
Nov 24, 202527.1227.3126.5026.8126.81-1.18%6,341
Nov 21, 202527.6827.6927.1227.1327.13-1.77%3,467
Nov 20, 202528.0128.0327.5327.6227.62-0.93%3,824
Nov 19, 202528.0128.0627.7227.8827.88-0.21%22,983
Nov 18, 202527.7228.2127.6027.9427.94-0.21%5,243
Nov 17, 202528.6128.6127.6528.0028.00-0.96%19,192
Nov 14, 202527.3529.7927.1628.2728.272.61%68,726
Nov 13, 202526.9127.6826.9127.5527.550.11%4,246
Nov 12, 202527.7527.7827.4827.5227.520.15%5,216
Nov 11, 202527.9128.5027.0427.4827.48-1.33%13,388
Nov 10, 202527.2028.1327.2027.8527.852.39%21,371
Nov 7, 202527.0527.3826.9327.2027.20-0.55%2,528
Nov 6, 202527.5227.7827.3527.3527.35-1.05%1,635
Nov 4, 202527.7727.9927.6427.6427.64-0.75%3,218
Nov 3, 202528.0028.0027.7627.8527.85-0.54%1,949
Oct 31, 202527.6928.0027.6928.0028.000.11%1,245
Oct 30, 202527.9028.2227.7127.9727.970.79%6,838
Oct 29, 202528.0328.4027.5027.7527.75-0.96%12,392
Oct 28, 202527.7328.4527.7328.0228.021.05%3,529
Oct 27, 202527.8228.0327.7127.7327.73-0.50%2,785
Oct 24, 202528.0428.0727.7827.8727.87-0.25%1,398
Oct 23, 202528.4928.4927.5027.9427.940.40%8,438
Oct 21, 202528.0728.0727.5127.8327.830.47%2,435
Oct 20, 202529.0029.0027.5127.7027.700.44%3,549
Oct 17, 202528.2228.2927.5027.5827.58-1.92%3,926
Oct 16, 202528.4028.4027.7128.1228.12-0.42%4,381
Oct 15, 202529.0029.0028.0628.2428.24-0.88%2,201
Oct 14, 202528.6529.5028.2028.4928.49-1.21%3,461