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
2023-12-29 31.80 31.85 31.28 31.54 0.1M
2023-12-28 31.01 31.50 31.01 31.15 0.0M
2023-12-27 31.90 31.94 31.15 31.32 0.1M
2023-12-26 31.60 31.80 31.30 31.54 0.0M
2023-12-22 30.94 32.09 30.91 31.91 0.0M
2023-12-21 30.70 31.25 30.09 31.02 0.0M
2023-12-20 31.80 32.25 30.61 30.70 0.0M
2023-12-19 32.90 32.90 31.90 32.00 0.0M
2023-12-18 32.02 33.18 32.02 32.25 0.1M
2023-12-15 31.11 31.19 30.85 30.88 0.0M
2023-12-14 31.05 31.60 30.90 31.04 0.0M
2023-12-13 31.49 31.49 30.86 30.97 0.0M
2023-12-12 31.40 31.56 31.00 31.15 0.0M
2023-12-11 30.51 31.50 30.51 31.34 0.1M
2023-12-08 31.00 31.64 30.50 30.63 0.1M
2023-12-07 32.60 32.60 31.42 32.03 0.1M
2023-12-06 34.49 34.49 32.67 32.89 0.0M
2023-12-05 34.60 34.60 33.59 34.04 0.0M
2023-12-04 33.68 34.00 33.26 33.61 0.0M
2023-12-01 33.69 33.70 33.15 33.18 0.0M
2023-11-30 33.80 34.00 33.20 33.40 0.1M
2023-11-29 33.75 33.75 33.20 33.41 0.0M
2023-11-28 33.91 34.14 33.22 33.50 0.0M
2023-11-24 32.91 33.74 32.91 33.24 0.0M
2023-11-23 32.51 33.75 32.41 33.30 0.1M
2023-11-22 32.00 32.50 31.90 32.50 0.1M
2023-11-21 32.41 32.90 32.10 32.53 0.1M
2023-11-20 32.60 33.20 32.60 32.87 0.0M
2023-11-17 32.99 32.99 32.44 32.78 0.0M
2023-11-16 33.84 33.84 32.55 32.61 0.0M
2023-11-15 33.45 33.45 32.55 32.79 0.0M
2023-11-13 32.50 32.95 32.40 32.63 0.0M
2023-11-12 33.00 33.09 32.65 32.97 0.0M
2023-11-10 31.01 32.85 31.01 32.60 0.1M
2023-11-09 33.87 34.16 32.00 32.29 0.1M
2023-11-08 33.81 35.55 33.60 33.89 0.1M
2023-11-07 34.89 34.89 33.85 34.48 0.1M
2023-11-06 33.65 35.10 32.90 34.59 0.1M
2023-11-03 32.97 33.50 32.42 32.56 0.1M
2023-11-02 32.07 32.92 32.07 32.49 0.0M
2023-11-01 32.65 33.19 32.06 32.20 0.0M
2023-10-31 32.02 34.75 31.99 33.05 0.1M
2023-10-30 32.24 33.00 31.65 32.06 0.1M
2023-10-27 31.96 32.35 31.70 32.21 0.1M
2023-10-26 32.45 32.45 29.74 31.33 0.1M
2023-10-25 31.61 32.74 30.32 31.08 0.2M
2023-10-23 35.39 35.39 31.42 31.65 0.1M
2023-10-20 35.01 35.95 34.27 34.40 0.1M
2023-10-19 35.01 35.31 34.50 35.01 0.1M
2023-10-18 35.00 36.60 34.96 35.27 0.3M
2023-10-17 35.30 35.30 34.61 34.93 0.0M
2023-10-16 34.00 35.52 34.00 34.61 0.0M
2023-10-13 34.25 34.79 34.25 34.36 0.0M
2023-10-12 35.00 35.00 34.30 34.48 0.1M
2023-10-11 35.05 35.05 34.47 34.65 0.1M
2023-10-10 34.50 35.28 34.50 34.83 0.0M
2023-10-09 35.01 35.36 34.19 34.40 0.1M
2023-10-06 35.17 35.66 35.00 35.04 0.0M
2023-10-05 34.56 35.80 34.41 35.09 0.1M
2023-10-04 34.99 35.67 34.30 35.05 0.2M
2023-10-03 34.89 35.66 34.61 34.74 0.1M
2023-09-29 35.70 35.99 34.75 34.98 0.1M
2023-09-28 36.90 37.44 35.19 35.43 0.1M
2023-09-27 36.64 37.00 35.50 36.32 0.2M
2023-09-26 37.73 37.90 36.06 36.11 0.2M
2023-09-25 33.90 39.20 33.90 36.99 0.9M
2023-09-22 33.10 34.21 32.85 33.65 0.0M
2023-09-21 35.34 35.34 33.69 33.89 0.0M
2023-09-20 34.31 35.34 33.99 34.42 0.1M
2023-09-18 34.19 35.70 33.81 34.08 0.1M
2023-09-15 34.54 34.64 33.33 33.91 0.1M
2023-09-14 33.90 35.61 33.25 34.14 0.2M
2023-09-13 30.01 32.73 30.01 32.59 0.0M
2023-09-12 33.79 34.11 30.65 31.20 0.2M
2023-09-11 33.31 34.54 33.31 33.41 0.1M
2023-09-08 34.00 34.20 32.85 33.24 0.1M
2023-09-07 35.09 35.09 33.81 33.96 0.1M
2023-09-06 33.79 35.11 33.54 34.49 0.1M
2023-09-05 35.42 35.64 32.51 32.83 0.1M
2023-09-04 31.35 34.33 31.35 34.04 0.2M
2023-09-01 30.65 32.00 30.65 31.32 0.1M
2023-08-31 30.99 31.50 30.86 30.94 0.0M
2023-08-30 30.35 31.70 30.35 31.07 0.0M
2023-08-29 31.89 31.89 30.77 30.89 0.1M
2023-08-28 30.41 31.90 30.41 31.09 0.0M
2023-08-25 32.31 32.44 30.62 30.79 0.0M
2023-08-24 30.51 32.75 30.51 32.14 0.5M
2023-08-23 31.02 31.41 30.86 30.90 0.0M
2023-08-22 30.96 31.85 30.96 31.12 0.1M
2023-08-21 31.05 31.60 30.41 31.34 0.1M
2023-08-18 31.66 32.60 30.96 31.05 0.0M
2023-08-17 32.00 32.79 31.71 32.07 0.1M
2023-08-16 30.00 31.24 29.20 30.90 0.1M
2023-08-14 29.04 29.44 28.49 29.26 0.0M
2023-08-11 29.95 29.95 28.82 29.04 0.0M
2023-08-10 28.20 30.30 28.20 29.42 0.2M
2023-08-09 28.07 29.28 28.07 29.16 0.0M
2023-08-08 28.75 29.42 28.50 28.64 0.1M
2023-08-07 29.00 30.00 29.00 29.16 0.3M
2023-08-04 26.90 27.00 26.40 26.59 0.0M
2023-08-03 26.40 26.80 26.21 26.49 0.0M
2023-08-02 26.45 26.89 25.85 26.30 0.0M
2023-08-01 26.90 26.90 26.50 26.51 0.0M
2023-07-31 26.30 27.04 26.30 26.65 0.0M
2023-07-28 26.93 26.93 26.36 26.46 0.0M
2023-07-27 26.50 27.14 26.35 26.48 0.0M
2023-07-26 26.51 27.19 26.51 26.89 0.0M
2023-07-25 25.60 27.14 25.60 26.77 0.0M
2023-07-24 24.25 28.03 24.25 26.97 0.1M
2023-07-21 27.40 27.50 26.36 27.16 0.0M
2023-07-20 26.20 27.93 26.20 26.63 0.1M
2023-07-19 25.84 26.10 25.59 25.75 0.0M
2023-07-18 26.40 26.40 25.61 25.66 0.0M
2023-07-17 25.75 26.21 25.75 25.96 0.0M
2023-07-14 26.11 26.24 25.71 25.89 0.0M
2023-07-13 26.30 26.50 25.83 25.94 0.0M
2023-07-12 25.76 26.70 25.76 26.30 0.0M
2023-07-11 26.05 26.44 26.00 26.14 0.0M
2023-07-10 26.46 26.79 26.15 26.21 0.0M
2023-07-07 26.80 27.09 26.48 26.86 0.0M
2023-07-06 26.51 26.78 26.41 26.61 0.0M
2023-07-05 26.84 26.85 26.35 26.40 0.0M
2023-07-04 26.06 26.84 26.06 26.69 0.0M
2023-07-03 26.05 26.98 26.05 26.64 0.0M
2023-06-30 26.97 27.14 26.49 26.60 0.1M
2023-06-28 26.05 26.79 26.05 26.44 0.0M
2023-06-27 26.26 27.14 26.26 26.56 0.0M
2023-06-26 26.80 26.94 26.22 26.49 0.0M
2023-06-23 27.64 27.64 26.71 26.77 0.0M
2023-06-22 26.94 28.30 26.55 27.57 0.1M
2023-06-21 26.41 27.16 26.41 26.73 0.0M
2023-06-20 26.69 27.29 26.61 26.82 0.0M
2023-06-19 26.56 27.10 26.56 26.60 0.0M
2023-06-16 26.25 27.40 25.95 26.69 0.0M
2023-06-15 26.75 26.79 26.34 26.50 0.0M
2023-06-14 26.31 27.15 26.31 26.55 0.0M
2023-06-13 26.95 27.16 26.56 26.88 0.0M
2023-06-12 26.85 27.77 26.85 26.93 0.0M
2023-06-09 27.06 28.09 27.06 27.36 0.0M
2023-06-08 26.35 27.10 26.35 26.74 0.0M
2023-06-07 26.26 27.40 26.24 26.82 0.0M
2023-06-06 26.65 26.65 26.10 26.11 0.0M
2023-06-05 26.35 26.64 26.08 26.12 0.1M
2023-06-02 26.35 26.70 26.00 26.11 0.0M
2023-06-01 27.60 27.60 26.12 26.12 0.0M
2023-05-31 26.51 26.80 25.75 26.37 0.1M
2023-05-30 28.49 28.49 27.21 27.58 0.0M
2023-05-29 26.05 28.64 26.05 28.22 0.0M
2023-05-26 27.11 27.84 26.95 27.02 0.0M
2023-05-25 27.65 27.65 27.07 27.13 0.0M
2023-05-24 27.00 27.64 27.00 27.10 0.0M
2023-05-23 27.10 28.00 27.10 27.26 0.0M
2023-05-22 27.20 27.70 27.20 27.46 0.0M
2023-05-19 27.16 27.84 27.00 27.74 0.0M
2023-05-18 27.21 28.04 27.21 27.60 0.0M
2023-05-17 28.01 28.26 27.57 27.71 0.0M
2023-05-16 29.50 29.50 27.86 27.94 0.0M
2023-05-15 27.36 28.39 27.36 28.08 0.0M
2023-05-12 28.05 28.59 27.60 27.73 0.0M
2023-05-11 28.20 28.44 28.20 28.34 0.0M
2023-05-10 28.41 28.50 27.66 28.03 0.0M
2023-05-09 28.97 29.44 27.65 27.91 0.0M
2023-05-08 29.25 29.25 28.40 28.56 0.0M
2023-05-05 30.25 30.25 28.53 28.76 0.0M
2023-05-04 29.05 30.11 28.55 29.30 0.1M
2023-05-03 28.41 29.70 28.41 29.10 0.1M
2023-05-02 28.41 29.37 28.41 28.98 0.0M
2023-04-28 29.15 29.74 28.60 28.79 0.0M
2023-04-27 29.74 29.86 29.15 29.28 0.1M
2023-04-26 29.15 29.90 29.15 29.33 0.0M
2023-04-25 28.45 30.30 28.45 29.32 0.2M
2023-04-24 29.00 29.30 28.49 29.02 0.1M
2023-04-21 29.75 30.01 28.41 28.62 0.1M
2023-04-20 30.39 30.39 29.06 29.22 0.0M
2023-04-19 29.10 30.30 28.90 29.98 0.2M
2023-04-18 29.20 29.69 29.00 29.20 0.0M
2023-04-17 27.70 29.62 27.70 29.04 0.0M
2023-04-13 29.30 29.30 27.60 28.23 0.0M
2023-04-12 29.95 30.00 28.87 28.93 0.1M
2023-04-11 27.71 29.30 27.60 28.92 0.2M
2023-04-10 26.75 28.33 26.75 28.09 0.0M
2023-04-06 27.50 28.75 26.97 27.18 0.1M
2023-04-05 26.94 27.50 26.76 26.92 0.0M
2023-04-03 26.10 26.91 26.10 26.61 0.0M
2023-03-31 27.00 27.35 25.76 25.94 0.1M
2023-03-29 22.83 27.60 22.83 26.09 0.1M
2023-03-28 24.28 24.64 22.90 23.28 0.1M
2023-03-27 25.00 25.00 24.05 24.27 0.1M
2023-03-24 25.00 25.39 24.71 24.90 0.0M
2023-03-23 24.55 25.89 24.55 25.13 0.0M
2023-03-22 24.70 25.52 24.70 25.01 0.0M
2023-03-21 25.00 25.55 24.75 25.00 0.0M
2023-03-20 24.89 26.01 24.78 25.00 0.0M
2023-03-17 25.70 25.79 25.02 25.31 0.0M
2023-03-16 25.34 25.44 24.60 25.22 0.0M
2023-03-15 25.90 26.14 24.90 25.20 0.0M
2023-03-14 26.29 26.34 25.40 25.71 0.0M
2023-03-13 27.15 27.50 26.01 26.19 0.0M
2023-03-10 26.50 27.98 26.50 27.03 0.0M
2023-03-09 28.49 28.49 26.76 26.83 0.0M
2023-03-08 25.70 29.14 25.60 28.00 0.2M
2023-03-06 25.59 26.22 25.54 25.75 0.0M
2023-03-03 25.01 25.59 25.00 25.33 0.0M
2023-03-02 25.70 25.70 25.00 25.26 0.0M
2023-03-01 24.35 25.85 24.35 25.50 0.0M
2023-02-28 25.15 25.55 25.10 25.35 0.0M
2023-02-27 25.50 25.80 24.75 25.15 0.1M
2023-02-24 28.05 28.05 25.80 25.95 0.0M
2023-02-23 26.45 26.80 25.60 26.00 0.1M
2023-02-22 25.85 26.80 25.85 26.40 0.0M
2023-02-21 27.20 27.20 26.50 26.60 0.0M
2023-02-20 27.30 27.55 26.40 26.60 0.0M
2023-02-17 28.00 28.50 27.05 27.35 0.1M
2023-02-16 28.30 28.60 27.50 28.35 0.1M
2023-02-15 27.35 28.55 27.35 27.75 0.1M
2023-02-14 29.20 29.35 27.35 28.05 0.0M
2023-02-13 26.50 28.95 26.25 27.80 0.2M
2023-02-10 27.10 27.10 26.40 26.75 0.0M
2023-02-09 27.90 27.90 26.25 26.40 0.0M
2023-02-08 26.40 26.65 26.20 26.30 0.0M
2023-02-07 26.20 27.00 26.20 26.30 0.0M
2023-02-06 26.05 27.15 25.95 26.70 0.0M
2023-02-03 26.85 27.15 25.85 26.55 0.0M
2023-02-02 27.50 27.50 26.60 26.85 0.0M
2023-02-01 27.55 28.10 26.55 26.95 0.0M
2023-01-31 26.65 27.90 26.50 27.55 0.0M
2023-01-30 26.65 27.80 26.30 26.65 0.0M
2023-01-27 27.10 27.55 25.80 27.00 0.1M
2023-01-25 27.90 28.15 26.90 27.10 0.0M
2023-01-24 27.85 28.90 27.70 27.95 0.0M
2023-01-23 28.60 29.15 28.00 28.20 0.0M
2023-01-20 29.90 29.90 28.95 29.00 0.0M
2023-01-19 29.70 29.70 29.20 29.25 0.0M
2023-01-18 29.50 30.30 29.45 29.55 0.1M
2023-01-17 29.85 30.05 28.50 29.50 0.0M
2023-01-16 31.00 31.00 29.50 29.75 0.1M
2023-01-13 29.15 30.35 29.15 30.15 0.0M
2023-01-12 30.30 30.30 29.30 29.60 0.0M
2023-01-11 29.70 30.90 29.10 30.05 0.1M
2023-01-10 29.75 30.00 29.30 29.75 0.0M
2023-01-09 30.90 30.90 29.60 29.75 0.0M
2023-01-06 30.85 30.85 29.30 29.55 0.0M
2023-01-05 30.45 30.50 29.65 30.05 0.1M
2023-01-04 30.15 32.00 29.75 30.35 0.2M
2023-01-03 31.35 31.40 30.10 30.40 0.1M
2023-01-02 31.40 32.00 30.15 30.65 0.3M