NSE - Delayed Quote INR

K.M. Sugar Mills Limited (KMSUGAR.NS)

28.79
+0.44
+(1.55%)
At close: May 15 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 202528.8829.1028.6028.7928.79137,229
May 14, 202527.7428.5927.0228.3528.35181,535
May 13, 202527.0027.6126.9627.3227.3299,961
May 12, 202526.6927.2226.2526.9326.93122,960
May 9, 202526.2126.2925.3025.5925.59193,528
May 8, 202526.7927.1926.4826.5426.5447,390
May 7, 202526.5726.9826.3326.7926.7954,609
May 6, 202527.7227.7226.4726.5826.58103,648
May 5, 202527.8527.8527.1527.4427.4478,403
May 2, 202527.9227.9227.0027.1527.1541,151
Apr 30, 202527.5527.9027.2127.2727.2798,820
Apr 29, 202527.6228.6427.6227.8727.87117,885
Apr 28, 202528.0028.3027.4128.1428.1493,652
Apr 25, 202529.1729.3027.5028.0728.07193,506
Apr 24, 202528.3529.8528.3529.1629.16176,208
Apr 23, 202529.6729.6728.8128.9728.97176,804
Apr 22, 202528.9729.6928.5129.3929.39185,220
Apr 21, 202528.6929.0028.1228.7528.7594,168
Apr 17, 202528.4528.4827.9428.1928.1988,906
Apr 16, 202528.6928.6927.9428.0828.0870,901
Apr 15, 202528.1528.5027.6128.0228.02218,427
Apr 11, 202526.5527.3826.5527.2027.20102,914
Apr 9, 202526.9126.9126.2626.5026.5099,802
Apr 8, 202526.4426.9726.0126.6326.63147,759
Apr 7, 202526.1026.7525.4626.1826.18175,539
Apr 4, 202528.3528.3527.3027.6927.69172,028
Apr 3, 202527.8028.4027.6628.2928.29162,639
Apr 2, 202527.9628.3927.3227.7827.78216,959
Apr 1, 202527.0028.1726.9327.6327.63151,974
Mar 28, 202527.5028.4826.9027.0927.09346,431
Mar 27, 202527.9728.1527.5027.6327.63264,228
Mar 26, 202528.8428.9727.7827.9727.97153,309
Mar 25, 202529.9829.9828.6028.7728.77154,010
Mar 24, 202530.0030.0829.4929.6229.62127,187
Mar 21, 202528.6929.8928.3829.4829.48286,822
Mar 20, 202529.2929.3428.4528.4928.49193,106
Mar 19, 202528.5029.2828.1028.8028.80289,171
Mar 18, 202527.2827.2827.2827.2827.28-
Mar 17, 202529.3929.3926.6527.2827.28262,635
Mar 13, 202528.6728.8228.1628.2528.2563,204
Mar 12, 202528.0028.7028.0028.3928.39235,327
Mar 11, 202528.4028.9827.8628.1828.1873,132
Mar 10, 202529.9030.0028.1228.7628.76216,573
Mar 7, 202529.9830.4028.8129.5129.51229,428
Mar 6, 202529.5030.1829.4329.6329.63158,843
Mar 5, 202529.3029.6528.5029.3729.37100,646
Mar 4, 202526.1328.3426.1328.0228.02130,322
Mar 3, 202527.7528.0826.1627.1327.13122,962
Feb 28, 202528.0128.2427.1727.4727.47153,749
Feb 27, 202529.8929.8928.2228.4028.40122,363
Feb 25, 202529.0029.7829.0029.4229.4290,419
Feb 24, 202529.4029.4028.6029.0029.0099,596
Feb 21, 202530.0530.3429.1029.3729.37152,196
Feb 20, 202529.7930.0029.0029.8829.8875,441
Feb 19, 202527.8929.5527.3129.4229.42172,378
Feb 18, 202528.1528.3826.5027.2427.24181,231
Feb 17, 202528.6528.9527.6227.8727.87122,787
Feb 14, 202530.1830.2628.5628.8228.82127,513
Feb 13, 202530.5531.0030.0130.1730.17145,958
Feb 12, 202531.6031.6030.3030.9330.93168,785
Feb 11, 202531.6532.5530.9431.9331.93156,516
Feb 10, 202532.0033.5030.7232.0132.01322,415
Feb 7, 202532.3832.3931.5031.9131.91188,521
Feb 6, 202534.1534.6531.7031.9331.93812,257
Feb 5, 202529.5031.9029.2230.1330.13176,383
Feb 4, 202529.9929.9928.8629.0729.07192,947
Feb 3, 202530.2530.2529.5229.6529.6549,406
Feb 1, 202530.4930.6729.8030.1130.1190,030
Jan 31, 202530.4830.4830.0030.2730.27126,118
Jan 30, 202531.4031.4029.9230.2430.24112,301
Jan 29, 202530.8030.9829.8630.8130.81213,167
Jan 28, 202529.6930.2628.5129.9729.97116,498
Jan 27, 202530.9630.9628.9629.0729.07157,359
Jan 24, 202530.6031.4430.5030.6630.6672,390
Jan 23, 202531.7831.9030.6631.5231.52104,841
Jan 22, 202532.4432.4430.0030.5830.5876,719
Jan 21, 202532.5533.6031.3231.6431.64145,367
Jan 20, 202531.7032.8231.7032.0632.06248,760
Jan 17, 202530.8931.7530.4631.1431.14115,384
Jan 16, 202529.9931.3729.8030.9930.99232,541
Jan 15, 202529.8729.8829.0029.4029.40122,041
Jan 14, 202529.4429.7828.6729.2529.25379,256
Jan 13, 202528.7230.2828.7029.4329.43203,661
Jan 10, 202531.0031.0928.6529.4129.41176,826
Jan 9, 202531.7531.7530.6130.9930.9979,551
Jan 8, 202531.1731.5230.8231.0331.0364,755
Jan 7, 202531.1132.2431.0031.2531.2584,631
Jan 6, 202533.8933.8931.0131.5631.56117,812
Jan 3, 202533.4334.0032.7033.0433.0499,575
Jan 2, 202532.0136.0032.0132.8732.87349,502
Jan 1, 202531.9432.5831.0732.0232.02119,404
Dec 31, 202430.6531.1030.2730.9530.9561,144
Dec 30, 202431.9831.9830.6030.6530.6591,509
Dec 27, 202431.2431.4430.8230.9930.9949,380
Dec 26, 202431.5232.0630.6731.0631.06147,997
Dec 24, 202431.0632.4531.0631.5131.5192,854
Dec 23, 202432.7732.7731.1031.2431.2471,349
Dec 20, 202433.4433.4431.1531.6231.62135,191
Dec 19, 202431.5133.1931.5132.9932.9983,182
Dec 18, 202432.9933.2532.0432.3132.3182,074
Dec 17, 202433.4633.4632.6132.8532.8586,922
Dec 16, 202433.3633.9433.0133.0933.0995,033
Dec 13, 202433.8233.8332.8933.3533.35113,480
Dec 12, 202434.8934.8933.3733.7133.71105,633
Dec 11, 202434.6835.7034.0234.4934.49168,706
Dec 10, 202434.0534.7234.0534.3234.32106,605
Dec 9, 202434.1135.0834.0034.3034.3098,784
Dec 6, 202434.7934.9034.0734.2634.2695,973
Dec 5, 202434.3234.9634.1134.2434.24101,173
Dec 4, 202434.8535.1434.1034.5534.5581,773
Dec 3, 202434.9734.9734.0934.4834.48111,711
Dec 2, 202434.4034.8333.6034.3834.38106,381
Nov 29, 202433.6434.1333.1533.9133.91126,820
Nov 28, 202434.1734.5333.5233.6533.6574,479
Nov 27, 202433.9934.2433.4833.7333.7386,644
Nov 26, 202432.6533.6832.4133.4333.43102,738
Nov 25, 202433.9733.9732.2032.4232.42146,293
Nov 22, 202431.0033.2831.0032.6632.66155,139
Nov 21, 202432.2432.5531.0531.7431.74113,521
Nov 19, 202432.2733.4632.1532.6332.6399,301
Nov 18, 202432.0032.6331.4532.0932.09108,869
Nov 14, 202432.6333.4132.2032.3532.3598,548
Nov 13, 202433.8934.0032.0132.6332.63151,299
Nov 12, 202434.5034.5032.8033.0033.00125,635
Nov 11, 202435.0035.4833.7733.8833.88119,061
Nov 8, 202435.9635.9634.3134.9234.92120,644
Nov 7, 202435.8036.2535.1635.3535.35123,870
Nov 6, 202435.2635.9034.4235.6335.63126,826
Nov 5, 202434.4035.4334.4035.1535.1595,741
Nov 4, 202435.6435.7634.1134.5434.5489,373
Nov 1, 202435.2535.9035.2435.5935.5935,378
Oct 31, 202434.8535.9434.6435.2935.29124,747
Oct 30, 202434.2035.6534.0034.9134.91136,658
Oct 29, 202434.0034.6033.3634.2934.29122,560
Oct 28, 202433.2434.3932.9134.3134.31113,898
Oct 25, 202434.0334.1932.5033.1933.19168,729
Oct 24, 202435.6035.6033.8534.0334.03166,413
Oct 23, 202434.9034.9033.1834.2134.21211,986
Oct 22, 202435.8036.0232.1533.6233.62516,772
Oct 21, 202436.4036.5535.3935.7935.79198,550
Oct 18, 202436.2537.0035.6136.2936.29170,866
Oct 17, 202437.7537.8636.8036.8936.89138,656
Oct 16, 202437.9138.2637.5037.8937.89109,647
Oct 15, 202438.0038.5137.7937.9237.9298,548
Oct 14, 202438.2638.9437.6637.9237.92153,042
Oct 11, 202438.6938.9438.1638.4538.4599,993
Oct 10, 202438.6938.9438.1238.7738.77120,333
Oct 9, 202438.7539.4037.7738.3938.39147,370
Oct 8, 202436.5838.8236.5638.6338.63198,450
Oct 7, 202440.3040.7736.2236.7436.74525,080
Oct 4, 202440.7041.8039.9040.1140.11282,289
Oct 3, 202441.1041.8440.1140.9140.91351,784
Oct 1, 202441.4042.6041.2441.8441.84878,272
Sep 30, 202441.0041.5040.0041.2541.25376,266
Sep 27, 202440.4342.4540.0541.0641.061,399,323
Sep 26, 202440.2540.2739.1239.3639.36149,673
Sep 25, 202439.8041.4539.8040.1440.14475,573
Sep 24, 202440.9440.9539.5439.7239.72285,059
Sep 23, 202442.7942.7940.8040.9440.94542,613
Sep 20, 202439.5940.3839.1140.0140.01199,930
Sep 19, 202439.1340.5938.6239.1239.12103,196
Sep 18, 202440.3041.0039.4039.8339.83226,946
Sep 17, 202440.8541.0539.7940.3040.30105,001
Sep 16, 202440.0041.4239.6540.8540.85264,113
Sep 13, 202438.3539.8538.2039.6539.65161,521
Sep 12, 202438.8638.8637.9938.2938.2981,111
Sep 11, 202438.5738.9038.0038.0738.0764,894
Sep 10, 202438.4738.9138.1938.5738.5770,823
Sep 9, 202438.4039.9038.0738.4738.4761,293
Sep 6, 202439.6039.8538.5038.9538.9596,034
Sep 5, 202439.9040.0038.8639.2539.2589,435
Sep 4, 202438.8039.9438.3539.1539.1594,596
Sep 3, 202439.5940.1538.2639.0139.01114,163
Sep 2, 202440.5040.5039.1039.5939.59182,653
Aug 30, 202440.5540.6340.0040.6340.63359,923
Aug 29, 202439.0539.6538.4038.7038.7066,457
Aug 28, 202439.1739.9838.1139.0539.05109,536
Aug 27, 202439.0839.5038.5038.7938.7979,575
Aug 26, 202440.4040.4038.7039.0839.0882,220
Aug 23, 202440.2040.2039.2039.6739.6782,315
Aug 22, 202438.9940.0038.2639.0239.02157,787
Aug 21, 202439.0039.3838.3138.8138.8168,658
Aug 20, 202438.8938.8937.7538.2838.2888,071
Aug 19, 202438.2539.0037.9038.4638.4696,559
Aug 16, 202438.1138.8037.3537.6337.6366,089
Aug 14, 202439.0939.0937.6037.8637.8658,127
Aug 13, 202439.2039.4538.0038.4538.45113,929
Aug 12, 202437.9938.9937.0038.4038.4095,822
Aug 9, 202437.1039.0037.1037.9937.99176,552
Aug 8, 202439.7539.7537.6038.1538.1584,961
Aug 7, 202437.7539.1537.2939.0139.01143,000
Aug 6, 202438.6940.0036.8537.2937.29179,162
Aug 5, 202438.7040.3038.6438.6738.67257,995
Aug 2, 202441.1041.2740.2540.6840.68113,399
Aug 1, 202441.5742.2741.0041.0641.06112,845
Jul 31, 202441.6142.3941.5141.7241.72118,137
Jul 30, 202442.0042.3340.9741.6141.61167,449
Jul 29, 202442.5042.9041.3041.8941.89133,405
Jul 26, 202441.7842.5041.2642.0442.04182,648
Jul 25, 202441.0042.4940.1241.7641.76168,796
Jul 24, 202440.9042.4940.0041.6941.69192,760
Jul 23, 202441.3042.1039.3041.0241.02180,068
Jul 22, 202441.1742.3840.4041.2741.27155,596
Jul 19, 202442.8042.9941.0041.1741.17187,300
Jul 18, 202443.7743.8041.6042.3842.38286,604
Jul 16, 202443.1843.9742.5643.0643.06134,776
Jul 15, 202444.5044.5042.8043.1843.18316,327
Jul 12, 202445.6046.5044.0044.8144.81230,225
Jul 11, 202444.8045.9642.5545.6745.67713,184
Jul 10, 202444.0044.9041.1543.8743.87448,625
Jul 9, 202441.3843.2241.1743.2243.22246,369
Jul 8, 202442.5943.2040.3841.1741.17465,899
Jul 5, 202442.8043.2041.5542.5142.51195,135
Jul 4, 202443.1444.5042.8042.8842.88203,715
Jul 3, 202443.4944.8043.1543.2843.28232,234
Jul 2, 202443.7443.7542.5043.1443.14128,786
Jul 1, 202443.4543.5542.3043.2543.25203,226
Jun 28, 202442.8543.0040.8042.6742.67221,126
Jun 27, 202443.1443.9941.4642.1642.16289,155
Jun 26, 202445.3845.8043.0043.1443.14326,905
Jun 25, 202445.2746.2044.5044.8544.85360,985
Jun 24, 202446.0046.7044.4144.6944.69338,562
Jun 21, 202447.5047.9045.2046.2646.26385,888
Jun 20, 202448.2648.2646.0146.7346.73563,544
Jun 19, 202446.4048.5243.8948.2648.261,159,832
Jun 18, 202449.0049.8446.0046.2146.212,009,414
Jun 14, 202445.9550.4045.9548.0748.0712,855,753
Jun 13, 202441.8546.8041.7844.8344.8310,181,473
Jun 12, 202441.1542.7040.5041.4641.462,781,262
Jun 11, 202438.4041.0037.6040.8240.822,802,378
Jun 10, 202439.0039.0037.8038.0738.07497,901
Jun 7, 202436.6039.3036.2538.7038.701,565,635
Jun 6, 202435.4036.7535.4036.0536.05304,960
Jun 5, 202434.2036.0033.6035.3035.30417,053
Jun 4, 202436.3536.4532.7533.3033.30733,045
Jun 3, 202437.0038.1035.9536.3536.35584,188
May 31, 202437.0037.2535.1535.9535.95454,209
May 30, 202437.4037.5036.7036.9536.95268,229
May 29, 202436.8037.9036.0037.5037.50624,397
May 28, 202436.8536.8535.8035.9035.90297,480
May 27, 202437.7037.7036.6536.7536.75366,698
May 24, 202438.0038.1037.3537.5037.50527,100
May 23, 202439.5539.5537.3037.7037.70616,697
May 22, 202439.0539.8037.8038.7538.751,017,153
May 21, 202438.9038.9037.3037.6537.65480,595
May 17, 202437.7038.4537.4537.9037.90346,815
May 16, 202438.3038.5536.9537.5037.50235,077
May 15, 202438.5538.8538.0038.1038.10326,366

Related Tickers

RANASUG.NS Rana Sugars Limited
14.57
+1.25%
 
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
37.31
+1.19%
 
SAKHTISUG.NS Sakthi Sugars Limited
24.88
+1.97%
 
UTTAMSUGAR.NS Uttam Sugar Mills Limited
313.65
+3.45%
 
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
49.18
+1.17%
 
KOTARISUG.NS Kothari Sugars and Chemicals Limited
38.07
+1.71%
 
UGARSUGAR.BO The Ugar Sugar Works Limited
47.28
-0.32%
 
MAWANASUG.NS Mawana Sugars Limited
95.51
+0.72%
 
SIMBHALS.NS Simbhaoli Sugars Limited
14.71
+0.55%
 
AVADHSUGAR.NS Avadh Sugar & Energy Limited
571.60
+0.80%