Price Data Selection & Download
KM Sugar Mills Share Price All Time Records & Statistics (May 2007 - May 2026)
4679 daily OHLCV records on NSE from May 2007 to May 2026. Explore KMSUGAR intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹50.40
June 14, 2024
NSE Exchange
Share Price All Time Low
₹0.90
January 31, 2014
NSE Exchange
Highest Volume Trading Day
27,243,877
April 19, 2024 • ₹42.45
NSE Exchange
Share Price History Data (May 2007 - May 2026)
KMSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹27.49 | ₹27.60 | ₹27.12 | ₹27.36 | 99,421 |
| 2026-05-26 | ₹27.41 | ₹27.99 | ₹27.05 | ₹27.22 | 56,746 |
| 2026-05-25 | ₹27.70 | ₹28.19 | ₹27.26 | ₹27.56 | 116,956 |
| 2026-05-22 | ₹28.10 | ₹28.15 | ₹27.52 | ₹27.68 | 56,469 |
| 2026-05-21 | ₹27.83 | ₹28.32 | ₹27.66 | ₹27.84 | 47,741 |
| 2026-05-20 | ₹28.20 | ₹28.70 | ₹27.52 | ₹27.83 | 107,388 |
| 2026-05-19 | ₹27.35 | ₹28.10 | ₹27.11 | ₹27.93 | 150,643 |
| 2026-05-18 | ₹28.00 | ₹28.50 | ₹27.23 | ₹27.42 | 87,955 |
| 2026-05-15 | ₹28.22 | ₹28.59 | ₹27.85 | ₹28.00 | 90,401 |
| 2026-05-14 | ₹29.03 | ₹29.24 | ₹27.68 | ₹28.02 | 262,972 |
| 2026-05-13 | ₹28.81 | ₹29.43 | ₹28.64 | ₹29.18 | 131,026 |
| 2026-05-12 | ₹29.65 | ₹29.89 | ₹28.75 | ₹29.06 | 193,441 |
| 2026-05-11 | ₹29.50 | ₹30.35 | ₹29.50 | ₹29.65 | 182,553 |
| 2026-05-08 | ₹31.29 | ₹31.29 | ₹29.71 | ₹30.00 | 204,698 |
| 2026-05-07 | ₹32.09 | ₹32.45 | ₹30.70 | ₹31.02 | 233,585 |
| 2026-05-06 | ₹33.73 | ₹33.73 | ₹30.75 | ₹31.91 | 387,033 |
| 2026-05-05 | ₹32.48 | ₹33.29 | ₹31.50 | ₹32.84 | 669,543 |
| 2026-05-04 | ₹31.50 | ₹32.50 | ₹31.08 | ₹32.16 | 569,529 |
| 2026-04-30 | ₹29.85 | ₹31.25 | ₹29.27 | ₹30.86 | 848,703 |
| 2026-04-29 | ₹29.90 | ₹30.40 | ₹29.07 | ₹29.26 | 225,816 |
| 2026-04-28 | ₹29.74 | ₹29.88 | ₹29.25 | ₹29.64 | 126,486 |
| 2026-04-27 | ₹29.00 | ₹29.68 | ₹29.00 | ₹29.60 | 188,551 |
| 2026-04-24 | ₹29.65 | ₹29.85 | ₹28.63 | ₹29.11 | 256,029 |
| 2026-04-23 | ₹28.07 | ₹29.99 | ₹28.07 | ₹29.64 | 753,540 |
| 2026-04-22 | ₹27.57 | ₹28.55 | ₹27.57 | ₹28.41 | 245,687 |
| 2026-04-21 | ₹27.65 | ₹28.50 | ₹27.50 | ₹27.73 | 157,426 |
| 2026-04-20 | ₹27.94 | ₹28.34 | ₹27.41 | ₹27.89 | 115,969 |
| 2026-04-17 | ₹27.37 | ₹28.28 | ₹27.36 | ₹27.89 | 141,120 |
| 2026-04-16 | ₹28.15 | ₹28.37 | ₹26.20 | ₹27.37 | 244,808 |
| 2026-04-15 | ₹27.31 | ₹28.26 | ₹27.31 | ₹28.01 | 152,941 |
| 2026-04-13 | ₹27.30 | ₹27.98 | ₹26.70 | ₹27.61 | 208,670 |
| 2026-04-10 | ₹27.48 | ₹28.11 | ₹26.83 | ₹27.57 | 227,440 |
| 2026-04-09 | ₹26.99 | ₹27.30 | ₹26.00 | ₹27.12 | 114,545 |
| 2026-04-08 | ₹27.29 | ₹27.39 | ₹26.45 | ₹26.75 | 163,301 |
| 2026-04-07 | ₹26.79 | ₹27.39 | ₹26.56 | ₹26.72 | 168,920 |
| 2026-04-06 | ₹25.80 | ₹26.75 | ₹25.80 | ₹26.61 | 158,526 |
| 2026-04-02 | ₹25.60 | ₹26.19 | ₹25.40 | ₹25.92 | 99,171 |
| 2026-04-01 | ₹25.26 | ₹26.35 | ₹25.26 | ₹25.91 | 132,940 |
| 2026-03-30 | ₹25.05 | ₹26.94 | ₹24.96 | ₹25.15 | 352,330 |
| 2026-03-27 | ₹25.25 | ₹26.48 | ₹24.76 | ₹25.41 | 351,053 |
| 2026-03-25 | ₹25.19 | ₹25.95 | ₹24.86 | ₹25.32 | 118,829 |
| 2026-03-24 | ₹25.24 | ₹25.24 | ₹24.44 | ₹24.63 | 80,347 |
| 2026-03-23 | ₹25.66 | ₹25.66 | ₹24.42 | ₹24.54 | 90,003 |
| 2026-03-20 | ₹25.60 | ₹26.25 | ₹25.26 | ₹25.74 | 238,696 |
| 2026-03-19 | ₹25.19 | ₹25.80 | ₹24.79 | ₹25.08 | 111,093 |
| 2026-03-18 | ₹24.63 | ₹25.25 | ₹24.63 | ₹25.07 | 69,054 |
| 2026-03-17 | ₹24.89 | ₹25.29 | ₹24.51 | ₹24.63 | 74,383 |
| 2026-03-16 | ₹25.10 | ₹25.53 | ₹24.27 | ₹24.58 | 129,582 |
| 2026-03-13 | ₹25.52 | ₹26.00 | ₹25.50 | ₹25.54 | 69,261 |
| 2026-03-12 | ₹25.70 | ₹26.04 | ₹25.35 | ₹25.66 | 89,654 |
| 2026-03-11 | ₹25.50 | ₹26.25 | ₹25.50 | ₹25.73 | 65,727 |
| 2026-03-10 | ₹26.00 | ₹26.44 | ₹25.46 | ₹25.69 | 120,493 |
| 2026-03-09 | ₹25.00 | ₹26.35 | ₹25.00 | ₹25.95 | 125,292 |
| 2026-03-06 | ₹25.97 | ₹25.97 | ₹25.15 | ₹25.29 | 45,063 |
| 2026-03-05 | ₹27.40 | ₹27.85 | ₹25.60 | ₹25.69 | 116,070 |
| 2026-03-04 | ₹24.50 | ₹28.00 | ₹23.88 | ₹26.83 | 718,431 |
| 2026-03-02 | ₹23.30 | ₹25.32 | ₹23.30 | ₹24.78 | 240,959 |
| 2026-02-27 | ₹24.97 | ₹25.29 | ₹24.52 | ₹24.92 | 152,156 |
| 2026-02-26 | ₹24.01 | ₹24.65 | ₹24.00 | ₹24.58 | 90,061 |
| 2026-02-25 | ₹24.16 | ₹24.47 | ₹23.70 | ₹24.07 | 101,626 |
| 2026-02-24 | ₹24.42 | ₹24.73 | ₹24.01 | ₹24.12 | 53,833 |
| 2026-02-23 | ₹25.00 | ₹25.25 | ₹24.45 | ₹24.67 | 25,811 |
| 2026-02-20 | ₹24.45 | ₹25.29 | ₹24.40 | ₹24.71 | 36,502 |
| 2026-02-19 | ₹24.70 | ₹25.34 | ₹24.70 | ₹24.77 | 23,950 |
| 2026-02-18 | ₹25.00 | ₹25.29 | ₹24.80 | ₹24.92 | 53,098 |
| 2026-02-17 | ₹24.84 | ₹25.59 | ₹24.61 | ₹25.04 | 106,139 |
| 2026-02-16 | ₹25.58 | ₹25.58 | ₹24.76 | ₹24.96 | 110,231 |
| 2026-02-13 | ₹25.50 | ₹25.78 | ₹25.04 | ₹25.46 | 118,530 |
| 2026-02-12 | ₹26.00 | ₹26.52 | ₹25.34 | ₹25.54 | 96,121 |
| 2026-02-11 | ₹25.80 | ₹26.30 | ₹25.20 | ₹25.83 | 251,790 |
| 2026-02-10 | ₹23.84 | ₹24.85 | ₹23.75 | ₹24.71 | 146,884 |
| 2026-02-09 | ₹23.40 | ₹23.85 | ₹23.40 | ₹23.59 | 246,496 |
| 2026-02-06 | ₹23.70 | ₹23.98 | ₹23.43 | ₹23.51 | 68,679 |
| 2026-02-05 | ₹23.90 | ₹24.14 | ₹23.65 | ₹23.77 | 58,127 |
| 2026-02-04 | ₹24.01 | ₹24.24 | ₹23.85 | ₹23.90 | 176,072 |
| 2026-02-03 | ₹24.51 | ₹24.76 | ₹23.80 | ₹24.01 | 100,519 |
| 2026-02-02 | ₹23.70 | ₹24.25 | ₹23.60 | ₹23.73 | 137,546 |
| 2026-02-01 | ₹24.10 | ₹24.44 | ₹23.00 | ₹23.74 | 125,466 |
| 2026-01-30 | ₹24.39 | ₹24.48 | ₹23.82 | ₹24.24 | 124,904 |
| 2026-01-29 | ₹24.80 | ₹24.89 | ₹24.22 | ₹24.30 | 150,020 |
| 2026-01-28 | ₹24.45 | ₹25.00 | ₹24.41 | ₹24.57 | 118,689 |
| 2026-01-27 | ₹24.31 | ₹24.93 | ₹24.31 | ₹24.45 | 33,889 |
| 2026-01-23 | ₹25.44 | ₹25.44 | ₹24.19 | ₹24.70 | 66,352 |
| 2026-01-22 | ₹24.39 | ₹25.71 | ₹24.39 | ₹25.05 | 71,513 |
| 2026-01-21 | ₹25.05 | ₹25.45 | ₹24.00 | ₹24.39 | 89,468 |
| 2026-01-20 | ₹25.80 | ₹25.91 | ₹25.11 | ₹25.13 | 56,659 |
| 2026-01-19 | ₹26.91 | ₹26.91 | ₹25.90 | ₹25.94 | 54,468 |
| 2026-01-16 | ₹27.15 | ₹27.51 | ₹26.91 | ₹26.96 | 68,720 |
| 2026-01-14 | ₹27.48 | ₹27.75 | ₹26.91 | ₹27.09 | 41,870 |
| 2026-01-13 | ₹27.40 | ₹27.49 | ₹27.10 | ₹27.22 | 40,357 |
| 2026-01-12 | ₹27.49 | ₹27.54 | ₹26.50 | ₹27.18 | 114,801 |
| 2026-01-09 | ₹27.53 | ₹27.74 | ₹27.35 | ₹27.49 | 59,071 |
| 2026-01-08 | ₹27.89 | ₹28.00 | ₹27.31 | ₹27.53 | 70,589 |
| 2026-01-07 | ₹27.11 | ₹28.00 | ₹27.11 | ₹27.89 | 104,279 |
| 2026-01-06 | ₹27.52 | ₹27.80 | ₹27.21 | ₹27.41 | 57,635 |
| 2026-01-05 | ₹27.09 | ₹27.55 | ₹27.01 | ₹27.42 | 65,984 |
| 2026-01-02 | ₹27.10 | ₹27.45 | ₹27.10 | ₹27.23 | 66,816 |
| 2026-01-01 | ₹27.59 | ₹27.59 | ₹27.00 | ₹27.12 | 113,547 |
KM Sugar Mills Share Price Performance Analysis (May 2007 - May 2026)
KMSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.88%
₹27.12 → ₹27.36
Year to Date
Price Volatility
7.74%
Low Volatility
Year to Date
Average Daily Volume
157,493
Year to Date Average
NSE Exchange
KM Sugar Mills Share Price History – Frequently Asked Questions
Common questions about KMSUGAR historical data and records. For live price, key ratios and fundamentals, see KM Sugar Mills share price chart.
What is the all-time high share price of KM Sugar Mills (KMSUGAR)?
The all-time high share price of KM Sugar Mills was ₹50.4 recorded on June 14, 2024 on the NSE exchange.
What is the all-time low share price of KM Sugar Mills (KMSUGAR)?
The all-time low share price of KM Sugar Mills was ₹0.9 recorded on January 31, 2014 on the NSE exchange.
How can I download KMSUGAR historical share price data?
You can download KM Sugar Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KMSUGAR shares?
The highest trading volume day for KM Sugar Mills was 27,243,877 shares traded on April 19, 2024 on the NSE exchange, with share price at ₹42.45.