K M Sugar Mills Ltd

KMSU
🏛️ india →
27.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.30 27.55 27.05 27.25 0.0M
2021-12-30 28.65 28.95 27.05 27.25 0.0M
2021-12-29 27.95 28.90 27.75 27.95 0.1M
2021-12-28 25.50 28.40 25.00 27.80 0.1M
2021-12-27 25.90 25.90 24.35 25.00 0.0M
2021-12-24 24.75 25.20 24.05 24.65 0.0M
2021-12-23 24.15 25.20 24.15 24.75 0.0M
2021-12-22 24.35 24.85 24.15 24.65 0.0M
2021-12-21 25.00 25.45 24.15 24.35 0.0M
2021-12-20 25.55 25.55 23.60 24.10 0.1M
2021-12-17 27.30 27.30 25.00 25.55 0.1M
2021-12-16 27.20 27.45 26.55 26.80 0.0M
2021-12-15 26.95 28.20 26.40 27.20 0.1M
2021-12-14 28.00 28.00 26.50 26.80 0.0M
2021-12-13 30.00 30.00 26.40 26.60 0.1M
2021-12-10 28.00 28.80 27.45 27.75 0.1M
2021-12-09 25.15 29.15 24.25 27.90 0.3M
2021-12-08 24.90 25.45 24.60 24.75 0.0M
2021-12-07 24.20 24.90 24.00 24.55 0.1M
2021-12-06 24.25 24.25 23.65 23.75 0.0M
2021-12-03 23.95 24.50 23.90 24.00 0.0M
2021-12-02 24.30 24.30 23.85 24.10 0.0M
2021-12-01 24.20 24.40 23.60 23.95 0.0M
2021-11-30 23.80 24.40 23.25 23.65 0.0M
2021-11-29 24.10 24.10 22.70 23.55 0.0M
2021-11-26 25.15 25.35 24.05 24.35 0.1M
2021-11-25 25.45 26.05 25.15 25.60 0.0M
2021-11-24 25.00 26.20 24.95 25.75 0.1M
2021-11-23 24.60 25.00 23.60 24.85 0.0M
2021-11-22 26.00 26.00 23.40 24.50 0.0M
2021-11-18 25.25 25.60 24.50 25.40 0.0M
2021-11-17 25.75 26.00 24.80 24.90 0.0M
2021-11-16 25.65 26.00 25.30 25.30 0.1M
2021-11-15 26.30 26.30 25.25 25.45 0.1M
2021-11-12 26.80 26.80 26.20 26.35 0.0M
2021-11-11 27.85 27.85 25.90 26.80 0.1M
2021-11-10 25.05 27.30 24.85 27.20 0.2M
2021-11-09 25.10 25.10 24.55 24.85 0.0M
2021-11-08 25.05 25.10 24.45 24.65 0.0M
2021-11-04 26.00 26.00 24.50 24.95 0.0M
2021-11-03 24.95 25.15 24.50 24.60 0.0M
2021-11-02 23.95 24.75 23.85 24.65 0.0M
2021-11-01 23.00 24.70 23.00 23.90 0.0M
2021-10-29 24.50 24.50 23.45 23.80 0.0M
2021-10-28 25.00 25.00 24.00 24.50 0.0M
2021-10-27 25.00 25.30 24.75 24.80 0.0M
2021-10-26 24.85 25.65 24.85 25.25 0.0M
2021-10-25 25.50 25.80 24.50 24.85 0.0M
2021-10-22 26.45 26.75 25.00 25.80 0.0M
2021-10-21 25.95 26.50 25.50 25.60 0.0M
2021-10-20 26.55 26.65 25.55 25.80 0.1M
2021-10-19 27.00 27.75 26.35 26.55 0.1M
2021-10-18 28.45 28.45 26.50 27.30 0.2M
2021-10-14 28.70 28.70 25.15 27.40 0.1M
2021-10-13 28.20 28.50 27.40 27.75 0.0M
2021-10-12 27.95 28.30 27.50 27.65 0.0M
2021-10-11 28.50 28.50 27.50 27.60 0.0M
2021-10-08 27.65 29.00 26.45 28.25 0.1M
2021-10-07 27.65 27.80 26.80 27.50 0.0M
2021-10-06 29.70 29.70 27.15 27.20 0.1M
2021-10-05 28.40 28.55 27.75 28.55 0.3M
2021-10-04 26.10 27.20 26.10 27.20 0.0M
2021-10-01 25.95 26.30 25.10 25.95 0.0M
2021-09-30 25.60 26.10 25.15 25.65 0.0M
2021-09-29 24.80 25.50 24.70 25.15 0.0M
2021-09-28 25.15 25.20 24.70 24.80 0.0M
2021-09-27 26.10 26.15 25.00 25.30 0.0M
2021-09-24 25.35 26.15 25.20 25.70 0.0M
2021-09-23 25.35 25.80 24.85 25.35 0.0M
2021-09-22 25.30 25.95 25.00 25.35 0.0M
2021-09-21 25.15 25.55 24.80 25.25 0.0M
2021-09-20 25.65 26.05 25.20 25.35 0.0M
2021-09-17 27.45 27.45 25.55 25.80 0.0M
2021-09-16 27.70 27.70 26.40 26.55 0.0M
2021-09-15 26.95 27.30 26.50 26.90 0.1M
2021-09-14 24.80 26.30 24.80 26.10 0.1M
2021-09-13 24.50 25.55 24.50 25.05 0.0M
2021-09-09 25.00 25.40 24.95 25.15 0.0M
2021-09-08 25.00 25.85 25.00 25.25 0.0M
2021-09-07 25.50 25.85 25.00 25.30 0.0M
2021-09-06 26.30 26.30 25.35 25.80 0.0M
2021-09-03 25.80 26.80 25.80 26.35 0.0M
2021-09-02 26.55 26.90 25.95 26.70 0.0M
2021-09-01 26.45 26.75 26.00 26.50 0.1M
2021-08-31 26.00 27.00 26.00 26.30 0.0M
2021-08-30 27.45 27.45 26.15 26.35 0.0M
2021-08-27 26.95 26.95 26.15 26.25 0.1M
2021-08-26 27.00 27.90 26.70 26.95 0.0M
2021-08-25 26.40 27.40 26.10 26.95 0.1M
2021-08-24 24.00 26.45 24.00 26.40 0.1M
2021-08-23 27.00 27.00 25.20 25.20 0.0M
2021-08-20 26.15 27.10 26.15 26.50 0.1M
2021-08-18 28.90 28.90 27.50 27.50 0.1M
2021-08-17 28.60 29.10 28.50 28.90 0.0M
2021-08-16 27.45 28.00 27.25 27.75 0.0M
2021-08-13 28.30 28.45 27.20 27.45 0.0M
2021-08-12 28.00 28.55 27.75 28.05 0.2M
2021-08-11 27.20 27.20 25.50 27.20 0.2M
2021-08-10 27.00 27.50 25.90 25.95 0.1M
2021-08-09 27.95 28.80 26.90 27.25 0.1M
2021-08-06 25.80 27.90 25.80 27.90 0.1M
2021-08-05 26.60 27.30 26.60 26.60 0.1M
2021-08-04 28.60 30.50 28.00 28.00 0.1M
2021-08-03 30.80 30.90 29.20 29.45 0.1M
2021-08-02 31.45 31.45 30.10 30.50 0.1M
2021-07-30 31.25 31.45 30.55 30.70 0.1M
2021-07-29 31.65 31.75 30.85 31.45 0.1M
2021-07-28 32.50 32.50 30.60 30.75 0.1M
2021-07-27 31.05 32.05 30.90 31.90 0.2M
2021-07-26 31.40 31.85 30.20 30.55 0.2M
2021-07-23 33.30 33.30 30.90 31.30 0.1M
2021-07-22 32.90 33.30 31.55 32.00 0.1M
2021-07-20 33.90 33.90 31.60 32.00 0.1M
2021-07-19 29.80 32.90 29.80 32.90 0.2M
2021-07-16 32.00 32.55 31.35 31.35 0.2M
2021-07-15 33.40 34.15 32.75 32.95 0.2M
2021-07-14 34.70 34.90 33.05 33.30 0.1M
2021-07-13 36.40 36.50 34.40 34.75 0.2M
2021-07-12 35.80 37.40 35.60 35.85 0.3M
2021-07-09 35.30 36.50 33.85 35.80 0.3M
2021-07-08 32.10 35.20 32.10 34.90 0.6M
2021-07-07 33.75 33.75 33.75 33.75 0.0M
2021-07-06 38.00 39.15 35.45 35.50 1.3M
2021-07-05 36.40 37.30 35.55 37.30 0.8M
2021-07-02 34.80 35.70 34.05 35.55 0.9M
2021-07-01 32.40 34.05 31.05 34.00 0.7M
2021-06-30 34.30 34.30 32.45 32.45 0.9M
2021-06-29 34.20 34.25 33.30 34.15 0.1M
2021-06-28 32.65 32.65 32.15 32.65 0.1M
2021-06-25 30.80 31.10 30.75 31.10 0.2M
2021-06-24 29.65 29.65 28.00 29.65 0.3M
2021-06-23 27.30 28.25 27.30 28.25 0.1M
2021-06-22 28.05 28.70 26.95 26.95 0.7M
2021-06-21 28.35 30.65 28.35 28.35 1.0M
2021-06-18 29.80 29.80 29.80 29.80 0.0M
2021-06-17 31.35 31.35 31.35 31.35 0.0M
2021-06-16 32.95 33.25 32.95 32.95 0.1M
2021-06-15 36.75 36.95 34.65 34.65 0.7M
2021-06-14 37.80 38.70 35.10 36.45 2.0M
2021-06-11 36.90 36.90 35.70 36.90 1.3M
2021-06-10 33.00 33.55 31.60 33.55 1.3M
2021-06-09 28.70 30.85 28.05 30.50 2.6M
2021-06-08 26.50 28.05 24.90 28.05 1.8M
2021-06-07 21.00 23.40 20.75 23.40 0.6M
2021-06-04 19.50 19.75 19.15 19.50 0.1M
2021-06-03 19.25 20.00 19.25 19.45 0.1M
2021-06-02 19.30 19.30 18.90 19.05 0.2M
2021-06-01 19.05 19.20 18.05 18.45 0.1M
2021-05-31 18.35 18.50 18.15 18.20 0.0M
2021-05-28 18.45 18.65 17.50 17.85 0.1M
2021-05-27 18.75 18.75 18.10 18.30 0.0M
2021-05-26 19.30 19.45 18.40 18.50 0.1M
2021-05-25 18.70 19.55 18.25 18.90 0.1M
2021-05-24 19.00 19.00 17.40 18.00 0.2M
2021-05-21 18.70 19.35 18.10 18.30 0.3M
2021-05-20 20.30 20.30 19.05 19.35 0.1M
2021-05-19 19.15 20.45 19.15 19.90 0.1M
2021-05-18 20.10 20.30 19.25 19.60 0.1M
2021-05-17 19.45 20.95 18.70 20.05 0.2M
2021-05-14 20.15 20.80 18.60 19.05 0.2M
2021-05-12 20.55 21.75 19.90 20.10 0.5M
2021-05-11 19.20 21.35 18.15 20.40 0.6M
2021-05-10 18.65 19.80 17.50 19.75 0.4M
2021-05-07 18.30 18.90 17.55 18.00 0.2M
2021-05-06 18.45 18.95 17.30 17.95 0.3M
2021-05-05 16.55 19.25 16.55 18.45 0.5M
2021-05-04 21.80 21.80 17.90 17.90 1.1M
2021-05-03 17.00 19.85 17.00 19.85 1.2M
2021-04-30 13.40 16.88 13.40 16.56 0.9M
2021-04-29 14.25 14.25 13.31 14.07 0.1M
2021-04-28 13.86 14.08 13.58 13.60 0.0M
2021-04-27 14.14 14.14 11.66 13.29 0.1M
2021-04-26 13.51 14.50 13.51 13.72 0.1M
2021-04-23 12.89 13.59 11.87 12.92 0.1M
2021-04-22 11.87 12.27 11.85 12.01 0.0M
2021-04-20 12.37 12.37 11.84 11.85 0.0M
2021-04-19 11.95 12.44 11.64 11.95 0.0M
2021-04-16 12.62 12.84 12.46 12.50 0.1M
2021-04-15 12.00 12.72 12.00 12.54 0.0M
2021-04-13 11.65 11.94 11.49 11.85 0.1M
2021-04-12 12.75 12.75 11.50 11.64 0.1M
2021-04-09 12.46 12.77 12.21 12.51 0.1M
2021-04-08 12.70 12.70 12.08 12.46 0.1M
2021-04-07 12.25 12.50 12.10 12.31 0.0M
2021-04-06 12.77 12.80 12.25 12.32 0.0M
2021-04-05 12.75 13.25 12.43 12.67 0.2M
2021-04-01 12.29 12.29 11.44 12.08 0.0M
2021-03-31 12.28 12.28 11.51 11.67 0.0M
2021-03-30 12.13 12.13 11.68 11.76 0.0M
2021-03-26 12.77 12.77 11.94 12.01 0.0M
2021-03-25 12.14 12.75 12.14 12.29 0.1M
2021-03-24 11.88 12.25 11.55 11.61 0.0M
2021-03-23 12.00 12.40 11.50 11.78 0.1M
2021-03-22 12.45 12.45 11.11 11.71 0.0M
2021-03-19 12.00 12.00 11.10 11.77 0.0M
2021-03-18 12.00 12.68 11.41 11.80 0.1M
2021-03-17 12.55 12.55 11.67 11.70 0.0M
2021-03-16 12.02 12.58 11.95 12.16 0.0M
2021-03-15 13.44 13.44 12.10 12.42 0.0M
2021-03-12 13.29 13.35 12.30 12.86 0.1M
2021-03-10 13.16 13.72 12.85 12.96 0.0M
2021-03-09 13.90 14.25 12.88 13.40 0.0M
2021-03-08 13.97 14.16 13.46 13.89 0.2M
2021-03-05 14.50 14.58 13.00 13.18 0.1M
2021-03-04 12.80 14.07 12.25 13.93 0.5M
2021-03-03 11.69 13.39 11.04 13.31 1.1M
2021-03-02 11.07 11.40 10.96 11.16 0.0M
2021-03-01 11.04 11.20 10.85 11.06 0.0M
2021-02-26 10.79 11.47 10.79 11.34 0.0M
2021-02-25 11.99 11.99 11.19 11.39 0.1M
2021-02-24 11.19 11.55 11.16 11.39 0.0M
2021-02-23 11.00 11.57 10.76 11.25 0.1M
2021-02-22 11.53 11.53 10.62 10.71 0.0M
2021-02-19 11.22 11.35 11.00 11.03 0.0M
2021-02-18 10.74 11.20 10.74 11.07 0.1M
2021-02-17 11.00 11.00 10.60 10.71 0.1M
2021-02-16 10.82 11.00 10.76 10.80 0.0M
2021-02-15 11.20 11.21 10.69 10.75 0.0M
2021-02-12 11.00 11.07 10.80 10.87 0.0M
2021-02-11 11.20 11.70 10.82 11.31 0.1M
2021-02-10 10.63 10.89 10.45 10.72 0.0M
2021-02-09 10.77 10.89 9.60 10.71 0.0M
2021-02-08 11.13 11.13 10.40 10.65 0.0M
2021-02-05 10.52 10.78 10.50 10.63 0.0M
2021-02-04 10.57 11.00 10.50 10.67 0.0M
2021-02-03 11.02 11.10 10.56 10.66 0.0M
2021-02-02 10.55 11.22 10.55 11.00 0.0M
2021-02-01 11.14 11.14 10.50 10.87 0.0M
2021-01-29 10.77 10.82 10.49 10.72 0.0M
2021-01-28 10.45 10.62 10.39 10.44 0.0M
2021-01-27 10.59 10.85 10.50 10.50 0.0M
2021-01-25 11.40 11.46 10.00 10.31 0.1M
2021-01-22 11.66 11.66 11.23 11.25 0.0M
2021-01-21 11.87 11.87 11.50 11.58 0.0M
2021-01-20 11.50 12.09 11.50 11.74 0.0M
2021-01-19 11.63 12.00 11.35 11.82 0.0M
2021-01-18 11.83 11.96 11.47 11.60 0.0M
2021-01-15 12.00 12.30 11.86 11.91 0.0M
2021-01-14 11.88 12.00 11.80 11.86 0.0M
2021-01-13 12.02 12.35 11.75 11.88 0.1M
2021-01-12 12.40 12.40 11.91 12.02 0.0M
2021-01-11 12.44 12.45 12.05 12.14 0.1M
2021-01-08 12.19 12.50 12.19 12.25 0.1M
2021-01-07 12.25 12.42 12.14 12.19 0.1M
2021-01-06 11.85 12.42 11.70 12.02 0.1M
2021-01-05 11.90 11.95 11.71 11.83 0.0M
2021-01-04 12.50 12.50 11.85 11.88 0.1M
2021-01-01 12.90 12.90 11.90 11.92 0.0M