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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.65 32.65 31.05 31.40 0.1M
2022-12-29 29.80 32.70 29.50 31.25 0.2M
2022-12-28 31.70 31.70 29.50 30.35 0.2M
2022-12-27 28.90 31.30 28.00 30.70 0.2M
2022-12-26 25.85 27.85 25.80 27.60 0.0M
2022-12-23 27.90 28.15 25.50 25.95 0.1M
2022-12-22 29.35 29.80 28.10 28.30 0.0M
2022-12-21 31.25 32.60 28.70 29.10 0.2M
2022-12-20 33.50 33.90 30.70 31.15 0.3M
2022-12-19 30.80 35.20 30.80 33.20 0.6M
2022-12-16 28.10 31.75 28.00 30.60 0.5M
2022-12-15 28.75 28.75 28.10 28.25 0.0M
2022-12-14 28.05 28.70 27.80 28.05 0.0M
2022-12-13 27.45 28.30 27.45 27.85 0.0M
2022-12-12 27.75 28.40 27.75 27.90 0.0M
2022-12-09 29.00 29.25 27.55 28.15 0.1M
2022-12-08 29.45 29.45 28.30 29.00 0.0M
2022-12-07 29.30 29.30 28.25 29.05 0.0M
2022-12-06 27.00 29.45 27.00 28.35 0.1M
2022-12-05 27.05 28.20 27.05 27.55 0.0M
2022-12-02 27.00 27.95 26.15 27.35 0.0M
2022-12-01 26.20 26.45 26.05 26.25 0.0M
2022-11-30 26.70 26.70 26.00 26.15 0.0M
2022-11-29 27.80 27.80 26.00 26.35 0.0M
2022-11-28 25.75 26.90 25.55 26.40 0.0M
2022-11-25 25.30 25.70 25.25 25.40 0.0M
2022-11-24 25.30 26.00 25.25 25.35 0.1M
2022-11-23 24.55 25.50 24.40 24.95 0.0M
2022-11-22 24.60 25.15 24.60 25.00 0.0M
2022-11-21 25.00 25.65 24.80 24.95 0.0M
2022-11-18 26.70 26.70 25.15 25.35 0.0M
2022-11-17 26.05 26.70 25.90 26.00 0.0M
2022-11-16 25.00 26.75 24.80 26.05 0.1M
2022-11-15 25.15 25.15 24.30 24.80 0.0M
2022-11-14 25.10 25.90 24.70 24.95 0.1M
2022-11-11 25.75 25.85 25.30 25.45 0.0M
2022-11-10 26.40 26.40 25.50 25.60 0.0M
2022-11-09 26.10 26.30 25.75 25.80 0.0M
2022-11-07 25.75 26.45 25.60 25.95 0.0M
2022-11-04 26.00 26.15 25.25 25.80 0.0M
2022-11-03 26.25 26.30 25.85 25.90 0.0M
2022-11-02 26.00 26.40 25.65 25.90 0.0M
2022-11-01 25.00 25.85 24.80 25.75 0.0M
2022-10-31 25.55 26.15 25.20 25.30 0.0M
2022-10-28 26.30 26.35 25.65 25.95 0.0M
2022-10-27 26.10 26.60 25.75 25.85 0.0M
2022-10-25 26.25 26.45 25.90 26.10 0.0M
2022-10-24 26.00 26.35 26.00 26.15 0.0M
2022-10-21 26.15 26.30 25.80 25.95 0.0M
2022-10-20 26.00 26.20 25.75 26.05 0.0M
2022-10-19 26.05 26.30 26.00 26.10 0.0M
2022-10-18 25.85 26.40 25.85 26.10 0.0M
2022-10-17 26.50 26.75 25.90 26.10 0.0M
2022-10-14 26.65 27.00 26.50 26.55 0.0M
2022-10-13 26.85 26.85 26.25 26.60 0.0M
2022-10-12 27.60 27.65 26.80 26.85 0.0M
2022-10-11 28.75 28.75 26.95 27.20 0.1M
2022-10-10 26.90 28.00 26.50 27.25 0.0M
2022-10-07 27.20 27.80 26.75 27.25 0.0M
2022-10-06 26.60 27.65 26.25 27.20 0.1M
2022-10-04 26.05 26.75 25.75 26.55 0.0M
2022-10-03 24.00 26.35 24.00 25.95 0.0M
2022-09-30 26.30 26.75 25.80 26.15 0.0M
2022-09-29 26.05 27.30 25.65 25.95 0.0M
2022-09-28 26.25 26.80 25.35 26.30 0.1M
2022-09-27 26.45 27.00 26.00 26.15 0.0M
2022-09-26 28.00 28.00 25.45 26.15 0.1M
2022-09-23 28.40 28.95 27.60 27.70 0.0M
2022-09-22 28.50 29.10 28.50 28.65 0.0M
2022-09-21 28.90 29.80 28.80 28.85 0.1M
2022-09-20 28.35 29.25 27.85 28.90 0.1M
2022-09-19 28.50 28.75 27.90 28.45 0.0M
2022-09-16 29.15 29.25 28.05 28.15 0.0M
2022-09-15 28.25 29.50 28.25 28.90 0.1M
2022-09-14 27.00 28.55 27.00 28.10 0.0M
2022-09-13 29.00 29.85 28.10 28.35 0.0M
2022-09-12 28.90 29.30 28.15 28.95 0.0M
2022-09-09 29.30 29.90 28.65 29.00 0.0M
2022-09-08 30.40 30.45 29.50 29.65 0.1M
2022-09-07 29.70 31.05 28.95 29.80 0.2M
2022-09-06 27.40 29.75 27.30 29.00 0.2M
2022-09-05 27.60 28.65 27.25 27.95 0.0M
2022-09-02 28.50 29.40 27.60 27.90 0.0M
2022-09-01 26.10 30.00 26.10 28.10 0.0M
2022-08-30 27.15 27.70 26.80 27.15 0.0M
2022-08-29 27.25 27.50 26.55 27.00 0.0M
2022-08-26 27.50 28.20 27.50 27.65 0.0M
2022-08-25 27.50 28.10 27.15 27.65 0.0M
2022-08-24 27.70 27.90 27.15 27.65 0.0M
2022-08-23 27.00 27.75 27.00 27.65 0.0M
2022-08-22 27.15 27.70 27.00 27.00 0.0M
2022-08-19 28.10 28.20 27.25 27.65 0.0M
2022-08-18 27.60 28.25 27.25 28.10 0.0M
2022-08-17 27.95 28.30 27.65 27.85 0.0M
2022-08-16 26.30 28.35 26.30 27.85 0.0M
2022-08-12 27.80 28.10 27.45 27.75 0.0M
2022-08-11 28.00 28.25 27.60 27.75 0.1M
2022-08-10 28.55 28.65 27.35 27.60 0.1M
2022-08-08 28.80 29.55 28.60 29.00 0.0M
2022-08-05 29.50 29.70 28.95 29.15 0.0M
2022-08-04 29.35 30.00 28.65 29.00 0.0M
2022-08-03 30.75 30.75 29.05 29.45 0.0M
2022-08-02 29.80 30.85 29.50 30.15 0.0M
2022-08-01 29.25 29.80 29.05 29.55 0.0M
2022-07-29 29.80 29.90 28.95 29.20 0.1M
2022-07-28 30.00 30.00 29.05 29.90 0.0M
2022-07-27 29.30 29.30 28.50 28.70 0.0M
2022-07-26 29.00 29.60 28.80 28.95 0.0M
2022-07-25 29.80 30.50 29.25 29.70 0.0M
2022-07-22 30.70 31.30 29.65 30.00 0.1M
2022-07-21 29.80 31.80 29.80 30.40 0.0M
2022-07-20 29.60 30.35 29.30 29.35 0.0M
2022-07-19 29.95 29.95 28.75 29.25 0.0M
2022-07-18 29.20 29.55 28.80 29.35 0.0M
2022-07-15 28.50 29.10 28.20 28.70 0.0M
2022-07-14 28.50 29.40 28.30 28.50 0.0M
2022-07-13 29.75 29.75 28.75 28.85 0.0M
2022-07-12 29.15 30.40 29.00 29.25 0.1M
2022-07-11 29.00 29.65 28.80 29.25 0.1M
2022-07-08 28.90 29.30 27.95 29.00 0.1M
2022-07-07 27.65 28.10 27.45 27.95 0.0M
2022-07-06 28.00 28.30 27.05 27.30 0.0M
2022-07-05 28.15 28.85 27.70 27.95 0.1M
2022-07-04 28.10 28.15 27.55 27.90 0.0M
2022-07-01 28.00 28.15 27.30 27.80 0.0M
2022-06-30 28.50 28.60 27.35 27.70 0.0M
2022-06-29 28.00 28.70 27.70 28.50 0.0M
2022-06-28 28.00 28.70 27.70 28.30 0.0M
2022-06-27 28.55 28.70 27.95 28.20 0.0M
2022-06-24 27.70 28.25 27.25 27.95 0.0M
2022-06-23 27.25 27.65 26.40 27.10 0.0M
2022-06-22 27.85 27.90 26.85 27.00 0.1M
2022-06-21 24.75 27.65 24.75 27.10 0.1M
2022-06-20 26.60 27.40 24.00 24.90 0.1M
2022-06-17 25.60 28.65 25.60 27.45 0.1M
2022-06-16 30.50 31.20 28.50 28.90 0.1M
2022-06-15 30.05 30.55 29.60 30.30 0.0M
2022-06-14 29.55 30.10 28.80 29.60 0.0M
2022-06-13 30.95 30.95 29.10 29.45 0.1M
2022-06-10 30.85 31.25 30.50 30.90 0.0M
2022-06-09 30.95 31.50 30.45 31.25 0.0M
2022-06-08 32.10 32.10 31.20 31.35 0.0M
2022-06-07 32.50 33.45 31.80 32.05 0.1M
2022-06-06 32.00 32.70 30.65 32.35 0.0M
2022-06-03 32.75 32.75 31.30 31.40 0.0M
2022-06-02 32.85 33.60 31.90 32.20 0.1M
2022-06-01 31.85 33.45 31.30 32.85 0.1M
2022-05-31 31.00 31.90 30.45 31.40 0.1M
2022-05-30 32.85 32.85 30.50 30.65 0.1M
2022-05-27 30.05 32.90 30.05 32.05 0.0M
2022-05-26 29.75 32.00 28.20 31.05 0.1M
2022-05-25 30.90 31.05 28.90 29.60 0.2M
2022-05-24 33.20 33.55 30.20 30.90 0.2M
2022-05-23 35.00 35.00 33.00 33.20 0.1M
2022-05-20 34.75 34.75 33.75 34.40 0.1M
2022-05-19 33.95 34.50 32.75 33.20 0.1M
2022-05-18 35.00 36.00 34.00 35.00 0.1M
2022-05-17 32.60 34.70 32.25 34.35 0.0M
2022-05-16 31.20 32.65 30.25 31.75 0.1M
2022-05-13 30.50 32.35 30.50 31.05 0.1M
2022-05-12 30.40 31.30 29.35 30.00 0.1M
2022-05-11 31.95 32.95 29.15 30.65 0.1M
2022-05-10 34.10 34.95 32.00 32.15 0.0M
2022-05-09 31.60 34.50 31.60 33.80 0.0M
2022-05-06 33.05 34.40 32.70 33.00 0.1M
2022-05-05 36.00 36.40 34.60 34.90 0.1M
2022-05-04 37.00 37.65 34.80 35.20 0.1M
2022-05-02 37.40 37.85 35.90 36.70 0.0M
2022-04-29 39.65 39.65 37.50 37.65 0.1M
2022-04-28 38.95 40.25 38.40 38.85 0.1M
2022-04-27 40.45 40.45 38.10 38.75 0.1M
2022-04-26 41.10 41.85 39.05 40.00 0.2M
2022-04-25 41.80 42.90 39.70 40.35 1.0M
2022-04-22 39.80 44.95 39.80 41.80 1.9M
2022-04-21 38.75 40.55 38.05 40.10 0.5M
2022-04-20 38.10 39.40 37.05 37.85 0.2M
2022-04-19 40.75 41.35 37.55 38.55 0.3M
2022-04-18 38.00 40.85 36.70 39.25 0.5M
2022-04-13 37.70 38.85 37.00 37.50 0.8M
2022-04-12 40.15 40.15 36.40 37.55 0.8M
2022-04-11 39.40 40.80 38.70 39.55 1.4M
2022-04-08 41.55 43.75 38.45 38.65 1.1M
2022-04-07 35.45 42.35 35.35 40.05 2.2M
2022-04-06 32.00 36.90 31.65 35.30 1.0M
2022-04-05 31.90 32.65 31.50 31.75 0.1M
2022-04-04 31.35 31.90 30.80 31.65 0.1M
2022-04-01 29.25 30.95 29.15 30.55 0.1M
2022-03-31 30.95 30.95 29.05 29.20 0.1M
2022-03-30 29.80 30.60 29.50 29.75 0.1M
2022-03-29 30.55 30.90 28.90 29.30 0.1M
2022-03-28 32.00 32.00 30.15 30.30 0.1M
2022-03-25 33.00 33.15 31.00 31.30 0.1M
2022-03-24 31.05 33.35 31.05 32.55 0.1M
2022-03-23 33.00 33.60 31.70 32.25 0.0M
2022-03-22 33.40 33.60 32.60 32.95 0.1M
2022-03-21 33.35 33.75 32.55 32.75 0.1M
2022-03-17 33.55 33.55 32.30 32.50 0.0M
2022-03-16 33.15 33.45 32.50 32.85 0.1M
2022-03-15 34.15 34.75 31.90 32.55 0.1M
2022-03-14 33.20 35.80 32.60 34.15 0.5M
2022-03-11 31.40 33.65 31.05 32.95 0.2M
2022-03-10 33.40 33.40 31.30 31.50 0.2M
2022-03-09 30.15 33.10 30.15 32.00 0.4M
2022-03-08 28.70 30.45 28.40 29.95 0.3M
2022-03-07 28.60 28.70 27.40 28.55 0.1M
2022-03-04 28.40 28.95 28.10 28.50 0.0M
2022-03-03 28.50 29.20 28.30 28.45 0.1M
2022-03-02 25.00 28.45 25.00 27.80 0.1M
2022-02-28 28.90 28.90 26.40 27.65 0.0M
2022-02-25 26.90 27.55 26.75 27.30 0.1M
2022-02-24 27.85 27.85 25.20 25.40 0.2M
2022-02-23 28.80 28.80 27.20 28.45 0.1M
2022-02-22 27.85 27.85 25.20 26.55 0.1M
2022-02-21 29.20 29.75 27.40 27.90 0.1M
2022-02-18 29.10 30.65 29.10 29.85 0.1M
2022-02-17 31.60 31.70 29.60 30.20 0.1M
2022-02-16 32.60 32.60 30.45 30.95 0.1M
2022-02-15 29.90 31.35 28.80 30.55 0.1M
2022-02-14 31.95 32.30 29.00 29.80 0.5M
2022-02-11 34.50 35.90 34.05 34.40 0.3M
2022-02-10 35.10 37.40 34.00 35.60 0.3M
2022-02-09 34.50 35.20 33.45 34.60 0.2M
2022-02-08 34.95 35.15 32.05 33.20 0.1M
2022-02-07 32.70 35.35 32.50 34.15 0.2M
2022-02-04 32.70 33.50 32.10 32.25 0.1M
2022-02-03 31.95 33.35 31.75 32.75 0.1M
2022-02-02 30.50 32.15 30.50 31.40 0.1M
2022-02-01 32.20 32.65 30.95 31.30 0.1M
2022-01-31 32.15 33.35 31.90 32.00 0.1M
2022-01-28 33.70 33.90 32.25 32.65 0.1M
2022-01-27 31.00 33.20 31.00 32.55 0.1M
2022-01-25 31.20 32.30 29.85 31.70 0.1M
2022-01-24 34.50 34.50 30.15 31.05 0.2M
2022-01-21 35.45 36.10 33.55 34.05 0.4M
2022-01-20 33.10 36.30 32.75 35.45 0.6M
2022-01-19 32.90 33.50 32.20 32.85 0.1M
2022-01-18 34.00 34.70 32.30 32.75 0.2M
2022-01-17 34.60 34.60 33.55 33.95 0.3M
2022-01-14 33.70 34.65 33.05 33.65 0.5M
2022-01-13 31.90 33.85 31.60 33.20 0.4M
2022-01-12 32.00 33.60 31.60 31.85 0.2M
2022-01-11 33.60 34.15 32.00 32.30 0.2M
2022-01-10 33.70 34.10 33.15 33.45 0.2M
2022-01-07 33.60 34.70 32.15 32.60 0.3M
2022-01-06 32.00 34.45 30.90 33.60 0.5M
2022-01-05 35.55 36.50 31.70 31.90 0.5M
2022-01-04 28.00 32.80 27.75 32.80 0.4M
2022-01-03 28.75 28.75 27.05 27.35 0.0M