K.M. Sugar Mills Ltd. KMSUGAR

NSE · India · Process Industries

INR 27.68-6.00 (-17.81%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 27.74	-17.64%	INR 27.10	INR 28.45	INR 26.90	237.02K
2026-09-30	INR 33.68	+5.71%	INR 31.99	INR 34.03	INR 31.99	822.76K
2026-09-29	INR 31.86	-2.48%	INR 32.67	INR 33.00	INR 31.01	282.27K
2026-09-28	INR 32.67	+0.65%	INR 33.74	INR 34.45	INR 32.50	750.86K
2026-09-25	INR 32.46	+11.70%	INR 29.20	INR 33.02	INR 29.20	1.18M
2026-09-24	INR 29.06	-1.49%	INR 29.40	INR 29.40	INR 28.78	84.75K
2026-09-23	INR 29.50	+2.25%	INR 29.08	INR 29.77	INR 28.85	116.95K
2026-09-22	INR 28.85	+0.56%	INR 28.69	INR 29.45	INR 28.66	114.36K
2026-09-21	INR 28.69	+0.24%	INR 28.86	INR 29.38	INR 26.84	150.00K
2026-09-18	INR 28.62	+0.63%	INR 28.99	INR 29.28	INR 28.16	136.76K
2026-09-17	INR 28.44	-0.66%	INR 29.01	INR 29.21	INR 28.25	104.47K
2026-09-16	INR 28.63	-1.62%	INR 29.11	INR 29.59	INR 28.20	111.05K
2026-09-15	INR 29.10	-4.31%	INR 30.40	INR 30.40	INR 28.85	227.20K
2026-09-14	INR 30.41	0.00%	INR 30.41	INR 30.41	INR 30.41	0
2026-09-11	INR 30.41	+1.03%	INR 30.10	INR 31.23	INR 29.50	222.20K
2026-09-10	INR 30.10	+1.45%	INR 29.70	INR 30.47	INR 29.70	106.33K
2026-09-09	INR 29.67	-2.11%	INR 30.25	INR 30.40	INR 29.61	149.19K
2026-09-08	INR 30.31	-1.30%	INR 30.60	INR 30.95	INR 30.05	153.32K
2026-09-07	INR 30.71	+0.10%	INR 30.65	INR 31.99	INR 30.60	350.47K
2026-09-04	INR 30.68	-4.12%	INR 32.00	INR 32.33	INR 30.40	302.62K
2026-09-03	INR 32.00	+2.37%	INR 31.69	INR 32.50	INR 31.50	202.54K
2026-09-02	INR 31.26	-0.41%	INR 31.30	INR 32.12	INR 31.00	239.65K
2026-09-01	INR 31.39	-3.39%	INR 32.23	INR 32.86	INR 31.06	182.42K
2026-08-31	INR 32.49	-0.46%	INR 32.50	INR 34.18	INR 32.01	554.75K
2026-08-28	INR 32.64	+6.63%	INR 30.84	INR 32.99	INR 30.66	505.96K
2026-08-27	INR 30.61	-4.22%	INR 32.00	INR 32.50	INR 30.25	339.00K
2026-08-26	INR 31.96	-1.60%	INR 32.29	INR 32.95	INR 31.70	402.06K
2026-08-25	INR 32.48	-4.61%	INR 34.04	INR 35.00	INR 31.12	552.87K
2026-08-24	INR 34.05	+1.49%	INR 33.99	INR 36.50	INR 33.11	1.55M
2026-08-21	INR 33.55	-4.96%	INR 35.01	INR 35.30	INR 32.85	1.44M
2026-08-20	INR 35.30	+8.18%	INR 33.01	INR 36.00	INR 33.01	1.97M
2026-08-19	INR 32.63	+3.98%	INR 31.50	INR 33.50	INR 31.50	1.13M
2026-08-18	INR 31.38	+5.34%	INR 30.19	INR 32.20	INR 30.00	973.69K
2026-08-17	INR 29.79	+8.09%	INR 27.56	INR 30.60	INR 27.00	956.99K
2026-08-14	INR 27.56	-0.65%	INR 27.75	INR 28.75	INR 27.50	180.34K
2026-08-13	INR 27.74	-0.93%	INR 28.14	INR 28.60	INR 27.60	298.91K
2026-08-12	INR 28.00	+1.93%	INR 27.50	INR 28.49	INR 27.12	213.84K
2026-08-11	INR 27.47	-1.36%	INR 27.90	INR 27.95	INR 27.21	111.83K
2026-08-10	INR 27.85	-1.03%	INR 28.00	INR 28.44	INR 27.15	252.08K
2026-08-07	INR 28.14	-0.81%	INR 28.55	INR 29.00	INR 28.00	57.86K
2026-08-06	INR 28.37	-0.73%	INR 28.23	INR 28.99	INR 28.16	83.58K
2026-08-05	INR 28.58	-0.90%	INR 29.50	INR 29.50	INR 28.47	193.43K
2026-08-04	INR 28.84	+2.31%	INR 28.50	INR 29.80	INR 28.25	349.28K
2026-08-03	INR 28.19	+2.14%	INR 27.80	INR 28.50	INR 27.75	149.41K
2026-07-31	INR 27.60	+0.95%	INR 27.45	INR 27.90	INR 27.02	59.28K
2026-07-30	INR 27.34	-1.44%	INR 27.80	INR 28.26	INR 26.81	136.01K
2026-07-29	INR 27.74	-1.81%	INR 28.02	INR 28.36	INR 27.50	90.26K
2026-07-28	INR 28.25	-0.28%	INR 28.21	INR 28.60	INR 28.05	89.57K
2026-07-27	INR 28.33	+2.42%	INR 27.81	INR 28.80	INR 27.81	110.78K
2026-07-24	INR 27.66	-0.79%	INR 27.80	INR 27.98	INR 27.00	77.38K
2026-07-23	INR 27.88	-2.72%	INR 28.25	INR 28.66	INR 27.80	85.93K
2026-07-22	INR 28.66	-1.10%	INR 28.87	INR 29.68	INR 28.60	72.10K
2026-07-21	INR 28.98	+1.44%	INR 28.55	INR 29.20	INR 28.40	104.00K
2026-07-20	INR 28.57	-2.09%	INR 29.32	INR 29.40	INR 28.20	142.77K
2026-07-17	INR 29.18	+2.24%	INR 28.54	INR 30.50	INR 28.40	371.62K
2026-07-16	INR 28.54	+2.26%	INR 27.81	INR 28.90	INR 27.45	205.34K
2026-07-15	INR 27.91	+0.69%	INR 27.86	INR 28.09	INR 27.51	114.04K
2026-07-14	INR 27.72	-0.86%	INR 27.68	INR 28.22	INR 27.61	76.65K
2026-07-13	INR 27.96	-0.39%	INR 28.47	INR 28.49	INR 26.80	252.64K
2026-07-10	INR 28.07	+3.50%	INR 27.24	INR 28.65	INR 26.95	205.84K
2026-07-09	INR 27.12	+1.76%	INR 26.30	INR 27.49	INR 26.30	67.03K
2026-07-08	INR 26.65	-4.34%	INR 27.99	INR 28.19	INR 26.45	107.85K
2026-07-07	INR 27.86	-1.45%	INR 28.35	INR 28.40	INR 27.25	116.52K
2026-07-06	INR 28.27	+7.94%	INR 26.19	INR 28.50	INR 26.07	379.21K
2026-07-03	INR 26.19	+0.38%	INR 26.39	INR 26.39	INR 26.02	36.82K
2026-07-02	INR 26.09	-0.11%	INR 26.29	INR 26.29	INR 25.91	65.34K
2026-07-01	INR 26.12	+0.58%	INR 26.08	INR 26.49	INR 25.82	58.73K
2026-06-30	INR 25.97	+0.35%	INR 26.00	INR 26.09	INR 25.77	27.67K
2026-06-29	INR 25.88	-0.73%	INR 25.81	INR 26.19	INR 25.60	71.66K
2026-06-26	INR 26.07	0.00%	INR 26.07	INR 26.07	INR 26.07	0
2026-06-25	INR 26.07	-1.32%	INR 26.30	INR 26.87	INR 25.99	64.86K
2026-06-24	INR 26.42	-0.26%	INR 26.41	INR 26.89	INR 26.16	50.41K
2026-06-23	INR 26.49	-1.41%	INR 26.80	INR 27.04	INR 26.27	65.63K
2026-06-22	INR 26.87	-1.03%	INR 27.49	INR 27.49	INR 26.80	68.11K
2026-06-19	INR 27.15	-0.18%	INR 27.49	INR 27.49	INR 26.85	66.12K
2026-06-18	INR 27.20	+1.27%	INR 26.73	INR 27.49	INR 26.73	147.80K
2026-06-17	INR 26.86	+0.30%	INR 26.80	INR 27.15	INR 26.72	41.34K
2026-06-16	INR 26.78	-1.94%	INR 27.60	INR 27.69	INR 25.62	104.30K
2026-06-15	INR 27.31	+2.32%	INR 27.29	INR 27.90	INR 27.01	173.86K
2026-06-12	INR 26.69	+1.18%	INR 26.93	INR 26.93	INR 26.41	43.07K
2026-06-11	INR 26.38	-1.75%	INR 27.03	INR 27.85	INR 26.20	112.26K
2026-06-10	INR 26.85	-1.18%	INR 27.02	INR 27.39	INR 26.62	83.91K
2026-06-09	INR 27.17	+0.44%	INR 27.01	INR 27.50	INR 26.83	114.71K
2026-06-08	INR 27.05	+0.15%	INR 27.18	INR 27.48	INR 26.82	100.72K
2026-06-05	INR 27.01	+1.39%	INR 26.64	INR 27.44	INR 26.64	130.95K
2026-06-04	INR 26.64	+0.60%	INR 26.48	INR 27.00	INR 26.46	74.36K
2026-06-03	INR 26.48	-0.97%	INR 26.21	INR 26.74	INR 26.21	48.31K
2026-06-02	INR 26.74	+0.11%	INR 26.30	INR 26.99	INR 26.30	132.57K
2026-06-01	INR 26.71	-1.22%	INR 27.04	INR 27.48	INR 26.61	69.15K
2026-05-29	INR 27.04	-1.17%	INR 27.16	INR 27.83	INR 27.00	114.97K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 27.74	-17.64%	INR 27.10	INR 28.45	INR 26.90	237.02K
2026-09-30	INR 33.68	+5.71%	INR 31.99	INR 34.03	INR 31.99	822.76K
2026-09-29	INR 31.86	-2.48%	INR 32.67	INR 33.00	INR 31.01	282.27K
2026-09-28	INR 32.67	+0.65%	INR 33.74	INR 34.45	INR 32.50	750.86K
2026-09-25	INR 32.46	+11.70%	INR 29.20	INR 33.02	INR 29.20	1.18M
2026-09-24	INR 29.06	-1.49%	INR 29.40	INR 29.40	INR 28.78	84.75K
2026-09-23	INR 29.50	+2.25%	INR 29.08	INR 29.77	INR 28.85	116.95K
2026-09-22	INR 28.85	+0.56%	INR 28.69	INR 29.45	INR 28.66	114.36K
2026-09-21	INR 28.69	+0.24%	INR 28.86	INR 29.38	INR 26.84	150.00K
2026-09-18	INR 28.62	+0.63%	INR 28.99	INR 29.28	INR 28.16	136.76K
2026-09-17	INR 28.44	-0.66%	INR 29.01	INR 29.21	INR 28.25	104.47K
2026-09-16	INR 28.63	-1.62%	INR 29.11	INR 29.59	INR 28.20	111.05K
2026-09-15	INR 29.10	-4.31%	INR 30.40	INR 30.40	INR 28.85	227.20K
2026-09-14	INR 30.41	0.00%	INR 30.41	INR 30.41	INR 30.41	0
2026-09-11	INR 30.41	+1.03%	INR 30.10	INR 31.23	INR 29.50	222.20K
2026-09-10	INR 30.10	+1.45%	INR 29.70	INR 30.47	INR 29.70	106.33K
2026-09-09	INR 29.67	-2.11%	INR 30.25	INR 30.40	INR 29.61	149.19K
2026-09-08	INR 30.31	-1.30%	INR 30.60	INR 30.95	INR 30.05	153.32K
2026-09-07	INR 30.71	+0.10%	INR 30.65	INR 31.99	INR 30.60	350.47K
2026-09-04	INR 30.68	-4.12%	INR 32.00	INR 32.33	INR 30.40	302.62K
2026-09-03	INR 32.00	+2.37%	INR 31.69	INR 32.50	INR 31.50	202.54K
2026-09-02	INR 31.26	-0.41%	INR 31.30	INR 32.12	INR 31.00	239.65K
2026-09-01	INR 31.39	-3.39%	INR 32.23	INR 32.86	INR 31.06	182.42K
2026-08-31	INR 32.49	-0.46%	INR 32.50	INR 34.18	INR 32.01	554.75K
2026-08-28	INR 32.64	+6.63%	INR 30.84	INR 32.99	INR 30.66	505.96K
2026-08-27	INR 30.61	-4.22%	INR 32.00	INR 32.50	INR 30.25	339.00K
2026-08-26	INR 31.96	-1.60%	INR 32.29	INR 32.95	INR 31.70	402.06K
2026-08-25	INR 32.48	-4.61%	INR 34.04	INR 35.00	INR 31.12	552.87K
2026-08-24	INR 34.05	+1.49%	INR 33.99	INR 36.50	INR 33.11	1.55M
2026-08-21	INR 33.55	-4.96%	INR 35.01	INR 35.30	INR 32.85	1.44M
2026-08-20	INR 35.30	+8.18%	INR 33.01	INR 36.00	INR 33.01	1.97M
2026-08-19	INR 32.63	+3.98%	INR 31.50	INR 33.50	INR 31.50	1.13M
2026-08-18	INR 31.38	+5.34%	INR 30.19	INR 32.20	INR 30.00	973.69K
2026-08-17	INR 29.79	+8.09%	INR 27.56	INR 30.60	INR 27.00	956.99K
2026-08-14	INR 27.56	-0.65%	INR 27.75	INR 28.75	INR 27.50	180.34K
2026-08-13	INR 27.74	-0.93%	INR 28.14	INR 28.60	INR 27.60	298.91K
2026-08-12	INR 28.00	+1.93%	INR 27.50	INR 28.49	INR 27.12	213.84K
2026-08-11	INR 27.47	-1.36%	INR 27.90	INR 27.95	INR 27.21	111.83K
2026-08-10	INR 27.85	-1.03%	INR 28.00	INR 28.44	INR 27.15	252.08K
2026-08-07	INR 28.14	-0.81%	INR 28.55	INR 29.00	INR 28.00	57.86K
2026-08-06	INR 28.37	-0.73%	INR 28.23	INR 28.99	INR 28.16	83.58K
2026-08-05	INR 28.58	-0.90%	INR 29.50	INR 29.50	INR 28.47	193.43K
2026-08-04	INR 28.84	+2.31%	INR 28.50	INR 29.80	INR 28.25	349.28K
2026-08-03	INR 28.19	+2.14%	INR 27.80	INR 28.50	INR 27.75	149.41K
2026-07-31	INR 27.60	+0.95%	INR 27.45	INR 27.90	INR 27.02	59.28K
2026-07-30	INR 27.34	-1.44%	INR 27.80	INR 28.26	INR 26.81	136.01K
2026-07-29	INR 27.74	-1.81%	INR 28.02	INR 28.36	INR 27.50	90.26K
2026-07-28	INR 28.25	-0.28%	INR 28.21	INR 28.60	INR 28.05	89.57K
2026-07-27	INR 28.33	+2.42%	INR 27.81	INR 28.80	INR 27.81	110.78K
2026-07-24	INR 27.66	-0.79%	INR 27.80	INR 27.98	INR 27.00	77.38K
2026-07-23	INR 27.88	-2.72%	INR 28.25	INR 28.66	INR 27.80	85.93K
2026-07-22	INR 28.66	-1.10%	INR 28.87	INR 29.68	INR 28.60	72.10K
2026-07-21	INR 28.98	+1.44%	INR 28.55	INR 29.20	INR 28.40	104.00K
2026-07-20	INR 28.57	-2.09%	INR 29.32	INR 29.40	INR 28.20	142.77K
2026-07-17	INR 29.18	+2.24%	INR 28.54	INR 30.50	INR 28.40	371.62K
2026-07-16	INR 28.54	+2.26%	INR 27.81	INR 28.90	INR 27.45	205.34K
2026-07-15	INR 27.91	+0.69%	INR 27.86	INR 28.09	INR 27.51	114.04K
2026-07-14	INR 27.72	-0.86%	INR 27.68	INR 28.22	INR 27.61	76.65K
2026-07-13	INR 27.96	-0.39%	INR 28.47	INR 28.49	INR 26.80	252.64K
2026-07-10	INR 28.07	+3.50%	INR 27.24	INR 28.65	INR 26.95	205.84K
2026-07-09	INR 27.12	+1.76%	INR 26.30	INR 27.49	INR 26.30	67.03K
2026-07-08	INR 26.65	-4.34%	INR 27.99	INR 28.19	INR 26.45	107.85K
2026-07-07	INR 27.86	-1.45%	INR 28.35	INR 28.40	INR 27.25	116.52K
2026-07-06	INR 28.27	+7.94%	INR 26.19	INR 28.50	INR 26.07	379.21K
2026-07-03	INR 26.19	+0.38%	INR 26.39	INR 26.39	INR 26.02	36.82K
2026-07-02	INR 26.09	-0.11%	INR 26.29	INR 26.29	INR 25.91	65.34K
2026-07-01	INR 26.12	+0.58%	INR 26.08	INR 26.49	INR 25.82	58.73K
2026-06-30	INR 25.97	+0.35%	INR 26.00	INR 26.09	INR 25.77	27.67K
2026-06-29	INR 25.88	-0.73%	INR 25.81	INR 26.19	INR 25.60	71.66K
2026-06-26	INR 26.07	0.00%	INR 26.07	INR 26.07	INR 26.07	0
2026-06-25	INR 26.07	-1.32%	INR 26.30	INR 26.87	INR 25.99	64.86K
2026-06-24	INR 26.42	-0.26%	INR 26.41	INR 26.89	INR 26.16	50.41K
2026-06-23	INR 26.49	-1.41%	INR 26.80	INR 27.04	INR 26.27	65.63K
2026-06-22	INR 26.87	-1.03%	INR 27.49	INR 27.49	INR 26.80	68.11K
2026-06-19	INR 27.15	-0.18%	INR 27.49	INR 27.49	INR 26.85	66.12K
2026-06-18	INR 27.20	+1.27%	INR 26.73	INR 27.49	INR 26.73	147.80K
2026-06-17	INR 26.86	+0.30%	INR 26.80	INR 27.15	INR 26.72	41.34K
2026-06-16	INR 26.78	-1.94%	INR 27.60	INR 27.69	INR 25.62	104.30K
2026-06-15	INR 27.31	+2.32%	INR 27.29	INR 27.90	INR 27.01	173.86K
2026-06-12	INR 26.69	+1.18%	INR 26.93	INR 26.93	INR 26.41	43.07K
2026-06-11	INR 26.38	-1.75%	INR 27.03	INR 27.85	INR 26.20	112.26K
2026-06-10	INR 26.85	-1.18%	INR 27.02	INR 27.39	INR 26.62	83.91K
2026-06-09	INR 27.17	+0.44%	INR 27.01	INR 27.50	INR 26.83	114.71K
2026-06-08	INR 27.05	+0.15%	INR 27.18	INR 27.48	INR 26.82	100.72K
2026-06-05	INR 27.01	+1.39%	INR 26.64	INR 27.44	INR 26.64	130.95K
2026-06-04	INR 26.64	+0.60%	INR 26.48	INR 27.00	INR 26.46	74.36K
2026-06-03	INR 26.48	-0.97%	INR 26.21	INR 26.74	INR 26.21	48.31K
2026-06-02	INR 26.74	+0.11%	INR 26.30	INR 26.99	INR 26.30	132.57K
2026-06-01	INR 26.71	-1.22%	INR 27.04	INR 27.48	INR 26.61	69.15K
2026-05-29	INR 27.04	-1.17%	INR 27.16	INR 27.83	INR 27.00	114.97K