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
2024-12-31 30.50 31.20 30.50 30.96 0.0M
2024-12-30 31.10 31.40 30.61 30.64 0.0M
2024-12-27 30.56 31.49 30.56 31.03 0.0M
2024-12-26 32.09 32.09 30.80 31.07 0.0M
2024-12-24 32.74 32.74 31.30 31.46 0.0M
2024-12-23 32.25 33.07 31.09 31.33 0.0M
2024-12-20 32.33 33.31 31.11 31.79 0.0M
2024-12-19 32.30 33.07 31.85 32.79 0.0M
2024-12-18 33.00 33.01 32.20 32.34 0.0M
2024-12-17 33.90 33.90 32.60 32.81 0.0M
2024-12-16 34.99 34.99 32.99 33.13 0.0M
2024-12-13 33.12 33.69 32.85 33.41 0.1M
2024-12-12 33.67 34.90 33.48 33.78 0.0M
2024-12-11 34.75 35.65 34.20 34.60 0.1M
2024-12-10 34.99 34.99 34.30 34.48 0.0M
2024-12-09 34.74 35.00 34.15 34.29 0.0M
2024-12-06 34.90 34.90 34.16 34.26 0.0M
2024-12-05 34.67 34.81 34.15 34.37 0.0M
2024-12-04 33.70 35.15 33.70 34.54 0.0M
2024-12-03 35.00 35.00 34.05 34.48 0.0M
2024-12-02 33.29 34.77 33.29 34.44 0.1M
2024-11-29 33.00 34.30 33.00 33.97 0.0M
2024-11-28 34.89 34.89 33.50 33.66 0.0M
2024-11-27 34.10 34.17 33.57 33.79 0.0M
2024-11-26 33.00 33.55 32.73 33.42 0.0M
2024-11-25 32.68 33.80 32.06 32.44 0.0M
2024-11-22 33.50 33.50 31.74 32.68 0.0M
2024-11-21 32.28 32.61 31.86 32.10 0.0M
2024-11-19 32.23 33.41 32.14 32.28 0.0M
2024-11-18 32.34 32.59 31.39 32.22 0.0M
2024-11-14 33.30 34.05 32.23 32.35 0.0M
2024-11-13 34.99 34.99 32.00 32.65 0.0M
2024-11-12 35.00 35.00 32.70 33.03 0.0M
2024-11-11 35.62 35.62 33.85 33.91 0.0M
2024-11-08 36.06 36.06 34.30 35.03 0.0M
2024-11-07 36.00 36.28 35.21 35.32 0.0M
2024-11-06 35.85 35.90 35.20 35.69 0.0M
2024-11-05 35.25 35.40 34.55 35.08 0.0M
2024-11-04 36.49 36.49 34.26 34.64 0.0M
2024-11-01 35.41 35.93 35.30 35.68 0.0M
2024-10-31 34.98 35.98 34.66 35.41 0.0M
2024-10-30 34.00 35.48 34.00 34.79 0.0M
2024-10-29 34.51 34.63 33.40 34.34 0.0M
2024-10-28 33.12 34.38 32.85 34.32 0.0M
2024-10-25 34.05 34.13 32.60 33.02 0.0M
2024-10-24 35.00 35.00 33.76 34.09 0.1M
2024-10-23 34.00 34.97 33.20 34.16 0.1M
2024-10-22 35.01 36.00 32.78 33.77 0.2M
2024-10-21 36.70 36.70 35.40 35.68 0.1M
2024-10-18 35.20 36.75 35.20 36.40 0.0M
2024-10-17 39.00 39.00 36.81 36.91 0.0M
2024-10-16 37.80 38.22 37.50 37.96 0.0M
2024-10-15 38.50 38.50 37.80 37.93 0.0M
2024-10-14 38.00 38.45 37.58 37.87 0.0M
2024-10-11 39.55 39.55 38.20 38.38 0.0M
2024-10-10 38.35 38.99 38.35 38.74 0.0M
2024-10-09 39.47 39.47 37.80 38.35 0.1M
2024-10-08 36.51 38.89 36.51 38.70 0.0M
2024-10-07 40.93 40.93 36.43 36.92 0.1M
2024-10-04 41.35 41.83 40.00 40.13 0.0M
2024-10-03 42.00 42.00 40.12 40.73 0.1M
2024-10-01 41.00 42.58 41.00 41.70 0.1M
2024-09-30 41.50 41.50 39.96 41.13 0.1M
2024-09-27 40.25 42.31 40.25 40.99 0.4M
2024-09-26 39.85 39.92 39.24 39.37 0.0M
2024-09-25 39.86 41.38 39.79 40.12 0.1M
2024-09-24 41.50 41.50 39.50 39.73 0.1M
2024-09-23 42.55 42.55 40.70 40.94 0.2M
2024-09-20 39.05 40.60 39.05 40.14 0.0M
2024-09-19 39.20 40.50 38.50 38.94 0.1M
2024-09-18 39.51 40.60 39.41 40.00 0.0M
2024-09-17 41.34 41.34 39.60 40.20 0.0M
2024-09-16 40.40 41.00 39.50 40.94 0.1M
2024-09-13 38.05 40.00 38.05 39.80 0.1M
2024-09-12 38.86 38.86 38.00 38.44 0.1M
2024-09-11 38.11 38.91 38.11 38.19 0.0M
2024-09-10 38.32 39.82 38.05 38.78 0.0M
2024-09-09 38.80 39.45 37.86 38.32 0.0M
2024-09-06 39.00 39.50 38.75 38.98 0.0M
2024-09-05 40.10 40.10 38.70 39.51 0.0M
2024-09-04 38.40 39.90 38.40 39.31 0.0M
2024-09-03 38.75 39.70 38.75 39.16 0.0M
2024-09-02 41.00 41.00 39.51 39.55 0.0M
2024-08-30 40.15 40.48 40.15 40.48 0.0M
2024-08-29 39.87 39.87 38.40 38.56 0.0M
2024-08-28 38.60 39.93 38.05 39.20 0.0M
2024-08-27 39.90 39.90 38.11 38.69 0.0M
2024-08-26 39.10 39.80 38.63 39.37 0.0M
2024-08-23 40.49 40.49 39.20 39.78 0.0M
2024-08-22 39.20 39.90 38.90 39.17 0.0M
2024-08-21 39.45 39.45 38.21 38.91 0.0M
2024-08-20 38.80 39.50 38.21 38.79 0.0M
2024-08-19 38.14 39.00 37.00 38.59 0.0M
2024-08-16 38.75 39.50 37.52 38.14 0.0M
2024-08-14 38.14 38.89 37.85 37.99 0.0M
2024-08-13 39.40 39.50 38.40 38.85 0.0M
2024-08-12 38.00 39.00 37.32 38.45 0.0M
2024-08-09 39.10 39.10 37.15 37.64 0.0M
2024-08-08 40.25 40.25 38.50 39.10 0.0M
2024-08-07 37.66 39.41 37.00 38.81 0.1M
2024-08-06 38.75 40.00 36.90 37.66 0.0M
2024-08-05 38.66 40.00 38.65 38.72 0.0M
2024-08-02 41.07 41.09 40.51 40.61 0.0M
2024-08-01 42.30 42.30 40.55 41.09 0.1M
2024-07-31 41.05 42.00 41.05 41.75 0.0M
2024-07-30 42.25 42.25 41.02 41.68 0.0M
2024-07-29 41.21 42.85 41.21 42.23 0.0M
2024-07-26 43.35 43.35 41.50 42.00 0.0M
2024-07-25 41.99 42.44 41.15 41.66 0.0M
2024-07-24 40.05 42.46 40.00 41.59 0.0M
2024-07-23 42.40 42.40 39.30 40.96 0.0M
2024-07-22 40.95 42.09 40.41 41.35 0.0M
2024-07-19 42.38 42.99 40.55 41.07 0.1M
2024-07-18 43.30 43.83 41.50 42.40 0.0M
2024-07-16 43.06 43.90 42.00 42.81 0.1M
2024-07-15 45.51 45.51 42.70 43.40 0.0M
2024-07-12 44.99 45.50 44.20 44.66 0.1M
2024-07-11 44.80 46.03 42.72 45.91 0.1M
2024-07-10 44.70 44.94 42.00 43.84 0.1M
2024-07-09 41.49 43.40 40.20 43.40 0.1M
2024-07-08 42.10 42.62 40.80 41.34 0.0M
2024-07-05 42.50 43.68 42.00 42.29 0.1M
2024-07-04 43.30 44.19 42.45 43.07 0.0M
2024-07-03 42.86 44.70 42.86 43.24 0.0M
2024-07-02 43.70 45.00 42.35 43.08 0.1M
2024-07-01 42.55 44.00 42.50 43.40 0.0M
2024-06-28 42.00 42.95 41.60 42.63 0.0M
2024-06-27 42.35 43.83 41.65 42.21 0.1M
2024-06-26 45.00 45.34 43.05 43.19 0.1M
2024-06-25 44.29 46.25 44.29 44.90 0.0M
2024-06-24 46.01 46.01 44.09 44.29 0.1M
2024-06-21 47.70 47.70 45.50 46.41 0.1M
2024-06-20 48.20 48.95 46.50 46.97 0.0M
2024-06-19 46.50 48.50 43.94 47.86 0.3M
2024-06-18 49.79 49.80 46.10 46.25 0.1M
2024-06-14 46.20 50.38 46.19 48.04 1.5M
2024-06-13 42.00 46.79 41.73 44.93 1.3M
2024-06-12 41.09 42.68 40.50 41.50 0.2M
2024-06-11 38.75 41.00 37.30 40.80 0.2M
2024-06-10 39.49 39.49 37.83 38.06 0.0M
2024-06-07 36.80 39.20 36.25 38.60 0.3M
2024-06-06 35.50 36.70 35.50 36.07 0.1M
2024-06-05 35.80 35.80 33.57 35.37 0.1M
2024-06-04 36.12 36.51 32.73 33.51 0.2M
2024-06-03 36.56 37.98 36.20 36.36 0.1M
2024-05-31 36.08 37.20 35.65 36.11 0.0M
2024-05-30 36.85 37.58 36.71 36.87 0.0M
2024-05-29 36.00 38.00 36.00 37.59 0.1M
2024-05-28 36.11 36.70 35.80 35.98 0.1M
2024-05-27 36.83 37.64 36.70 36.81 0.1M
2024-05-24 37.72 38.15 37.36 37.57 0.0M
2024-05-23 40.29 40.29 37.50 37.68 0.1M
2024-05-22 38.51 39.68 37.77 38.60 0.2M
2024-05-21 37.47 38.50 37.35 37.68 0.1M
2024-05-18 38.49 38.60 37.95 38.25 0.0M
2024-05-17 38.31 38.34 37.27 37.87 0.1M
2024-05-16 38.81 38.81 37.00 37.56 0.0M
2024-05-15 38.71 38.80 38.00 38.06 0.0M
2024-05-14 38.99 39.05 37.80 37.97 0.0M
2024-05-13 38.00 38.00 36.40 37.35 0.1M
2024-05-10 38.19 38.19 36.28 37.52 0.1M
2024-05-09 38.70 40.10 36.11 36.67 0.1M
2024-05-08 39.67 39.80 38.45 38.72 0.1M
2024-05-07 38.67 39.84 38.00 38.67 0.1M
2024-05-06 40.25 41.06 38.40 39.30 0.1M
2024-05-03 40.04 41.15 39.60 40.24 0.1M
2024-05-02 41.07 41.62 40.18 40.41 0.0M
2024-04-30 42.15 42.70 40.65 40.97 0.2M
2024-04-29 42.99 43.60 41.82 42.03 0.1M
2024-04-26 44.02 44.20 41.50 42.43 0.2M
2024-04-25 39.71 43.09 39.50 43.01 0.2M
2024-04-24 39.29 39.94 37.80 39.18 0.3M
2024-04-23 45.38 45.38 40.35 40.35 0.4M
2024-04-22 43.29 46.41 42.74 44.83 0.9M
2024-04-19 37.00 42.83 36.10 42.44 1.6M
2024-04-18 33.51 36.03 33.51 36.03 0.5M
2024-04-16 29.77 30.75 29.77 30.03 0.0M
2024-04-15 31.78 31.78 29.65 29.76 0.0M
2024-04-12 31.14 31.94 31.14 31.18 0.0M
2024-04-10 32.12 32.70 31.74 31.92 0.1M
2024-04-09 31.95 32.80 30.72 32.29 0.0M
2024-04-08 32.19 32.19 31.22 31.32 0.0M
2024-04-05 31.51 31.99 31.32 31.65 0.0M
2024-04-04 31.17 32.11 31.17 31.72 0.0M
2024-04-03 30.98 31.52 30.35 31.46 0.0M
2024-04-02 30.29 30.55 29.67 30.49 0.0M
2024-04-01 28.63 30.15 28.63 29.77 0.0M
2024-03-28 28.80 28.94 27.88 28.07 0.1M
2024-03-27 28.75 29.33 28.03 28.23 0.0M
2024-03-26 30.06 30.06 28.65 28.79 0.0M
2024-03-22 29.00 29.90 28.65 29.57 0.1M
2024-03-21 28.48 29.34 28.48 28.83 0.0M
2024-03-20 29.00 29.49 28.16 28.49 0.0M
2024-03-19 30.26 30.26 29.25 29.40 0.0M
2024-03-18 29.83 30.31 29.31 29.68 0.1M
2024-03-15 28.74 30.05 28.53 29.42 0.1M
2024-03-14 27.50 28.68 27.04 28.50 0.1M
2024-03-13 31.53 31.53 27.30 27.68 0.0M
2024-03-12 31.50 31.50 29.98 30.24 0.1M
2024-03-11 33.10 33.10 31.29 31.60 0.0M
2024-03-07 33.65 33.65 31.84 32.51 0.0M
2024-03-06 33.66 33.66 31.21 32.07 0.1M
2024-03-05 33.50 33.51 32.87 33.18 0.0M
2024-03-04 34.96 34.96 33.50 33.61 0.0M
2024-03-02 35.10 35.10 32.00 34.10 0.0M
2024-03-01 33.80 33.96 33.36 33.49 0.0M
2024-02-29 33.15 33.49 32.80 33.38 0.0M
2024-02-28 33.32 34.53 32.98 33.48 0.0M
2024-02-27 35.76 35.76 33.84 34.06 0.0M
2024-02-26 35.92 36.20 34.94 35.07 0.0M
2024-02-23 35.70 36.19 35.04 35.33 0.1M
2024-02-22 36.82 36.82 34.85 35.61 0.0M
2024-02-21 36.99 37.35 35.65 36.26 0.2M
2024-02-20 34.60 37.70 34.60 36.49 0.1M
2024-02-19 35.98 36.69 34.55 35.29 0.2M
2024-02-16 36.30 36.30 35.30 35.59 0.0M
2024-02-15 35.95 36.65 35.58 35.80 0.2M
2024-02-14 30.28 35.18 30.28 35.06 0.1M
2024-02-13 32.03 33.54 32.03 33.41 0.1M
2024-02-12 35.80 36.25 33.20 33.74 0.2M
2024-02-09 36.34 36.74 33.81 35.59 0.1M
2024-02-08 37.98 37.98 35.71 35.93 0.2M
2024-02-07 35.35 38.00 34.85 36.88 0.5M
2024-02-06 36.60 36.60 34.00 34.68 0.2M
2024-02-05 36.58 39.05 36.58 37.45 0.6M
2024-02-02 32.23 36.75 32.23 35.86 0.3M
2024-02-01 33.46 33.46 32.15 32.42 0.0M
2024-01-31 32.24 33.49 32.24 32.89 0.1M
2024-01-30 32.82 32.82 31.76 32.23 0.1M
2024-01-29 32.09 32.65 31.75 32.20 0.0M
2024-01-25 30.40 32.65 30.40 31.83 0.2M
2024-01-24 30.40 30.74 30.06 30.44 0.0M
2024-01-23 32.77 32.77 30.22 30.40 0.0M
2024-01-20 32.89 32.89 31.86 32.04 0.1M
2024-01-19 30.75 32.50 30.36 32.10 0.1M
2024-01-18 30.99 30.99 30.00 30.21 0.0M
2024-01-17 31.44 31.44 30.40 30.44 0.0M
2024-01-16 31.49 31.49 30.71 30.82 0.0M
2024-01-15 31.61 31.61 31.20 31.26 0.0M
2024-01-12 31.80 31.80 31.21 31.24 0.1M
2024-01-11 31.40 31.63 31.30 31.45 0.0M
2024-01-10 31.84 31.84 31.20 31.41 0.0M
2024-01-09 31.99 31.99 31.35 31.50 0.0M
2024-01-08 32.09 32.09 31.25 31.38 0.0M
2024-01-05 31.79 32.20 31.15 31.46 0.1M
2024-01-04 31.99 31.99 31.35 31.45 0.1M
2024-01-03 31.95 31.95 31.10 31.40 0.0M
2024-01-02 33.07 33.07 30.00 31.40 0.1M
2024-01-01 32.97 32.97 31.50 31.64 0.0M