K M Sugar Mills Ltd

KMSU
🏛️ india →
27.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 28.27 28.27 28.20 28.20 0.0K
09:40 28.20 28.26 28.20 28.26 0.0K
09:45 28.21 28.21 28.15 28.16 0.5K
09:50 28.16 28.16 28.16 28.16 0.0K
09:55 28.16 28.16 28.12 28.12 0.0K
10:00 28.16 28.19 28.12 28.19 0.0K
10:05 28.20 28.20 28.13 28.13 0.2K
10:15 28.13 28.13 28.13 28.13 0.0K
10:20 28.15 28.15 28.15 28.15 0.0K
10:30 28.15 28.15 28.15 28.15 0.0K
10:35 28.15 28.15 28.15 28.15 0.2K
10:40 28.13 28.13 28.13 28.13 0.5K
10:45 28.20 28.20 28.20 28.20 0.1K
10:55 28.13 28.13 28.13 28.13 0.2K
11:15 28.13 28.13 28.13 28.13 0.1K
11:40 28.08 28.08 27.98 27.98 3.0K
12:30 28.10 28.10 28.10 28.10 0.0K
12:35 28.15 28.15 28.15 28.15 0.0K
13:05 28.22 28.23 28.06 28.23 1.0K
13:25 28.15 28.15 28.15 28.15 0.0K
13:35 28.15 28.15 28.15 28.15 0.0K
13:40 28.13 28.13 28.13 28.13 0.0K
14:05 28.23 28.23 28.23 28.23 0.0K
14:40 28.13 28.13 28.13 28.13 0.0K
15:25 28.13 28.13 28.13 28.13 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.50 28.50 27.35 27.36 0.0M
2025-09-25 28.00 28.00 27.71 27.75 0.0M
2025-09-24 28.19 28.29 27.96 28.05 0.0M
2025-09-23 28.27 28.27 27.98 28.13 0.0M
2025-09-22 28.20 28.64 28.20 28.29 0.0M
2025-09-19 28.40 28.83 28.31 28.70 0.0M
2025-09-18 28.51 29.18 28.43 28.61 0.0M
2025-09-17 28.41 28.67 28.37 28.44 0.0M
2025-09-16 28.00 28.53 27.91 28.29 0.0M
2025-09-15 27.62 28.47 27.62 28.19 0.0M
2025-09-12 28.12 28.25 27.95 28.12 0.0M
2025-09-11 28.28 28.35 28.10 28.13 0.0M
2025-09-10 28.55 28.67 28.00 28.22 0.0M
2025-09-09 29.30 29.30 28.38 28.53 0.0M
2025-09-08 28.37 29.30 28.22 28.51 0.1M
2025-09-05 28.72 28.85 28.18 28.72 0.0M
2025-09-04 29.27 29.30 28.41 28.65 0.0M
2025-09-03 30.92 30.92 29.10 29.30 0.0M
2025-09-02 28.11 30.71 28.11 29.28 0.1M
2025-09-01 27.74 27.94 26.89 27.50 0.0M
2025-08-29 27.74 28.01 27.32 27.35 0.0M
2025-08-28 28.98 28.98 27.58 27.62 0.0M
2025-08-26 28.21 28.41 27.75 28.33 0.0M
2025-08-25 28.90 28.90 28.31 28.44 0.0M
2025-08-22 28.65 29.12 28.59 28.67 0.0M
2025-08-21 29.01 29.19 28.68 28.71 0.0M
2025-08-20 29.08 29.29 28.62 28.95 0.0M
2025-08-19 28.14 29.10 28.14 29.02 0.0M
2025-08-18 28.65 28.86 28.51 28.66 0.0M
2025-08-14 28.59 28.75 28.26 28.58 0.0M
2025-08-13 29.29 29.29 28.11 28.54 0.0M
2025-08-12 29.01 29.20 28.97 29.08 0.0M
2025-08-11 28.74 29.00 28.45 28.95 0.1M
2025-08-08 28.11 28.99 27.48 28.51 0.3M
2025-08-07 26.50 26.76 25.60 26.54 0.0M
2025-08-06 27.85 27.85 26.16 26.35 0.0M
2025-08-05 26.63 26.95 26.55 26.73 0.0M
2025-08-04 28.00 28.00 26.60 26.82 0.0M
2025-08-01 28.00 28.00 26.71 26.84 0.0M
2025-07-31 26.69 27.13 26.69 27.06 0.0M
2025-07-30 27.90 27.90 26.99 27.23 0.0M
2025-07-29 26.16 27.22 26.16 27.11 0.0M
2025-07-28 27.89 27.89 26.78 26.94 0.0M
2025-07-25 27.56 27.67 27.19 27.26 0.0M
2025-07-24 27.25 28.00 27.25 27.70 0.0M
2025-07-23 27.91 28.00 27.71 27.83 0.0M
2025-07-22 28.48 28.48 27.72 27.96 0.0M
2025-07-21 27.95 28.18 27.68 27.91 0.0M
2025-07-18 28.46 29.45 27.90 28.07 0.0M
2025-07-17 28.63 28.64 28.40 28.43 0.0M
2025-07-16 28.45 28.70 27.00 28.35 0.0M
2025-07-15 28.54 28.65 28.26 28.44 0.0M
2025-07-14 28.80 28.80 28.16 28.27 0.0M
2025-07-11 27.61 28.90 27.61 28.54 0.0M
2025-07-10 28.41 29.16 27.80 28.00 0.0M
2025-07-09 28.42 29.03 28.42 28.92 0.0M
2025-07-08 29.01 29.23 28.75 28.99 0.0M
2025-07-07 28.51 29.48 28.51 28.98 0.0M
2025-07-04 28.91 29.13 28.64 28.78 0.0M
2025-07-03 28.80 29.18 28.70 28.87 0.0M
2025-07-02 29.65 29.65 28.69 28.95 0.0M
2025-07-01 28.27 29.39 28.27 28.88 0.0M
2025-06-30 28.90 29.00 28.66 28.89 0.0M
2025-06-27 28.90 29.15 28.48 28.81 0.0M
2025-06-26 29.16 29.20 28.60 28.81 0.0M
2025-06-25 28.00 29.13 28.00 28.95 0.0M
2025-06-24 28.79 28.95 28.36 28.56 0.0M
2025-06-23 27.50 28.78 27.50 28.21 0.0M
2025-06-20 27.51 28.55 27.51 28.48 0.0M
2025-06-19 28.10 28.74 28.07 28.15 0.0M
2025-06-18 28.80 28.95 28.24 28.55 0.0M
2025-06-17 29.18 29.53 28.61 28.65 0.0M
2025-06-16 28.88 29.50 28.60 29.07 0.0M
2025-06-13 29.69 29.70 28.80 29.28 0.0M
2025-06-12 30.56 30.60 29.60 29.75 0.0M
2025-06-11 30.02 31.20 30.02 30.34 0.0M
2025-06-10 29.85 31.20 29.85 30.36 0.1M
2025-06-09 30.30 30.89 30.01 30.11 0.0M
2025-06-06 30.09 30.29 29.93 30.15 0.0M
2025-06-05 30.00 31.00 29.89 30.01 0.0M
2025-06-04 29.83 29.83 29.29 29.55 0.0M
2025-06-03 28.90 29.99 28.90 29.58 0.0M
2025-06-02 28.95 30.13 28.95 29.71 0.0M
2025-05-30 28.08 29.71 28.08 29.47 0.0M
2025-05-29 29.93 29.93 29.43 29.77 0.0M
2025-05-28 30.65 30.65 29.69 29.81 0.0M
2025-05-27 30.72 30.72 29.00 29.57 0.1M
2025-05-26 32.19 32.19 30.32 30.72 0.0M
2025-05-23 29.68 31.68 29.63 30.74 0.0M
2025-05-22 29.71 29.72 29.43 29.52 0.0M
2025-05-21 29.61 30.03 28.93 29.30 0.0M
2025-05-20 30.26 30.72 29.63 29.70 0.0M
2025-05-19 33.50 33.50 29.29 30.46 0.0M
2025-05-16 28.11 29.50 28.11 29.29 0.0M
2025-05-15 27.91 28.99 27.91 28.74 0.0M
2025-05-14 26.51 28.57 26.51 28.45 0.0M
2025-05-13 27.10 27.60 26.99 27.33 0.0M
2025-05-12 26.70 27.25 26.60 26.94 0.0M
2025-05-09 25.07 26.20 25.07 25.63 0.0M
2025-05-08 26.87 27.25 26.50 26.54 0.0M
2025-05-07 25.01 27.00 25.01 26.87 0.0M
2025-05-06 27.34 27.34 26.70 26.70 0.0M
2025-05-05 27.12 27.60 27.12 27.35 0.0M
2025-05-02 26.51 27.72 26.51 27.18 0.0M
2025-04-30 27.25 28.09 27.18 27.28 0.0M
2025-04-29 28.19 28.56 27.76 27.94 0.0M
2025-04-28 30.00 30.00 27.40 28.18 0.0M
2025-04-25 27.80 29.00 27.47 27.92 0.0M
2025-04-24 28.94 29.74 28.94 29.13 0.0M
2025-04-23 29.60 29.60 28.72 29.09 0.0M
2025-04-22 28.80 29.70 28.50 29.39 0.0M
2025-04-21 29.25 29.25 28.03 28.79 0.0M
2025-04-17 28.45 28.53 28.05 28.19 0.0M
2025-04-16 28.98 28.98 27.90 28.06 0.0M
2025-04-15 27.90 28.39 27.53 28.17 0.0M
2025-04-11 26.06 27.50 26.06 27.31 0.0M
2025-04-09 26.52 26.63 26.34 26.59 0.0M
2025-04-08 26.00 26.79 26.00 26.52 0.0M
2025-04-07 22.50 26.50 22.50 26.10 0.1M
2025-04-04 28.99 28.99 27.24 27.69 0.0M
2025-04-03 27.55 28.42 27.55 28.32 0.0M
2025-04-02 28.18 28.45 27.24 27.74 0.0M
2025-04-01 28.00 28.23 27.36 27.66 0.0M
2025-03-28 28.18 28.68 27.00 27.13 0.0M
2025-03-27 28.53 28.53 27.46 27.62 0.0M
2025-03-26 28.19 29.00 27.85 28.00 0.0M
2025-03-25 29.51 29.99 28.53 28.73 0.0M
2025-03-24 29.50 30.39 29.50 29.58 0.0M
2025-03-21 28.00 29.89 27.95 29.50 0.0M
2025-03-20 29.09 29.49 28.50 28.52 0.0M
2025-03-19 28.60 29.18 28.60 29.08 0.0M
2025-03-18 27.80 28.49 27.58 27.97 0.0M
2025-03-17 28.26 28.56 27.00 27.39 0.0M
2025-03-13 28.90 28.90 28.14 28.25 0.0M
2025-03-12 28.74 28.80 28.30 28.53 0.2M
2025-03-11 27.06 29.45 27.06 28.28 0.0M
2025-03-10 30.50 30.50 28.15 28.46 0.0M
2025-03-07 30.26 30.49 29.50 29.54 0.0M
2025-03-06 29.67 29.94 29.50 29.67 0.0M
2025-03-05 26.43 29.63 26.43 29.36 0.0M
2025-03-04 27.68 28.41 26.41 28.06 0.0M
2025-03-03 26.92 27.88 26.20 27.14 0.0M
2025-02-28 28.00 28.12 27.11 27.45 0.0M
2025-02-27 34.50 34.50 28.36 28.62 0.0M
2025-02-25 29.58 29.62 29.34 29.34 0.0M
2025-02-24 29.99 29.99 28.84 28.88 0.0M
2025-02-21 29.70 30.34 29.05 29.25 0.0M
2025-02-20 29.85 30.05 28.92 29.87 0.0M
2025-02-19 27.28 29.50 27.28 29.43 0.0M
2025-02-18 29.88 29.88 26.55 27.28 0.0M
2025-02-17 28.51 28.94 27.50 27.73 0.0M
2025-02-14 30.15 30.20 28.55 28.96 0.0M
2025-02-13 30.50 31.01 29.96 30.11 0.0M
2025-02-12 31.29 31.63 30.32 30.97 0.0M
2025-02-11 31.71 32.69 30.81 31.86 0.1M
2025-02-10 31.96 33.50 30.97 32.36 0.0M
2025-02-07 32.26 32.30 31.56 31.96 0.0M
2025-02-06 34.39 34.70 31.80 32.00 0.2M
2025-02-05 29.70 31.37 29.37 30.09 0.0M
2025-02-04 30.39 30.39 28.83 29.09 0.0M
2025-02-03 31.00 31.00 29.51 29.72 0.0M
2025-02-01 30.48 30.75 29.56 30.28 0.0M
2025-01-31 31.40 31.40 30.00 30.28 0.0M
2025-01-30 30.19 31.06 30.19 30.44 0.0M
2025-01-29 31.25 31.25 29.89 30.78 0.0M
2025-01-28 31.80 31.80 28.50 29.90 0.0M
2025-01-27 30.68 30.86 29.02 29.20 0.0M
2025-01-24 31.00 31.48 30.49 30.68 0.0M
2025-01-23 31.00 31.91 30.61 31.56 0.0M
2025-01-22 31.59 31.59 30.10 30.64 0.0M
2025-01-21 33.49 33.49 31.37 31.58 0.0M
2025-01-20 31.49 32.75 31.49 32.12 0.0M
2025-01-17 31.50 31.50 30.49 31.09 0.0M
2025-01-16 30.00 31.39 30.00 31.08 0.0M
2025-01-15 29.40 29.93 29.00 29.41 0.0M
2025-01-14 29.31 29.88 28.66 29.33 0.1M
2025-01-13 29.36 30.15 28.68 29.45 0.1M
2025-01-10 30.50 31.28 29.00 29.78 0.0M
2025-01-09 31.00 31.60 30.70 31.13 0.0M
2025-01-08 31.88 31.88 30.74 31.05 0.0M
2025-01-07 31.50 32.15 31.10 31.34 0.0M
2025-01-06 32.61 33.57 31.24 31.66 0.0M
2025-01-03 32.22 33.36 32.22 33.11 0.0M
2025-01-02 32.71 35.20 32.06 32.88 0.1M
2025-01-01 30.95 32.60 30.95 32.07 0.0M