KM Sugar Mills

KM Sugar Mills Ltd Historical Data

NSEBSE

₹26.65

(0.15%)

Dec 19, 2025|03:24:43 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	27.7	28.04	27.7	27.85	605	23,58,826.37	59,050
20-Nov-2025	27.85	28.1	27.56	27.61	490	12,51,821.47	28,013
21-Nov-2025	27.7	27.7	27.12	27.17	469	18,87,936.59	42,000
24-Nov-2025	27.2	27.58	26.52	26.76	642	21,39,099.64	60,854
25-Nov-2025	26.98	27.25	26.66	26.83	404	13,59,206.1	29,410
26-Nov-2025	26.6	27.86	26.6	27.3	465	14,26,745.79	34,855
27-Nov-2025	27.43	27.49	27.21	27.35	247	6,31,865.74	17,191
28-Nov-2025	27.35	27.46	27.01	27.27	406	8,69,906.96	21,654
01-Dec-2025	27.28	27.44	26.91	26.96	362	10,85,144.2	29,568
02-Dec-2025	26.95	27.14	26.8	26.89	260	8,86,817	25,924
03-Dec-2025	26.92	27.18	26.6	26.65	304	6,50,666.37	16,355
04-Dec-2025	26.65	28.48	26.37	27.5	1,047	50,32,199.14	64,435
05-Dec-2025	27.75	27.75	26.8	26.86	355	8,92,343.93	23,363
08-Dec-2025	26.86	26.86	25.3	25.59	1,101	37,60,915.26	98,961
09-Dec-2025	25.75	25.93	25.02	25.63	819	24,32,652.23	56,979
10-Dec-2025	25.63	27.03	25.57	26.42	1,301	40,04,613.6	69,674
11-Dec-2025	26.75	27.05	26.44	26.84	554	15,49,464.61	33,886
12-Dec-2025	26.95	27.35	26.66	26.99	622	14,82,821.72	33,905
15-Dec-2025	27.05	27.05	26.65	26.74	342	6,18,920.38	18,117
16-Dec-2025	27.24	27.24	26.51	26.57	420	11,16,931.5	26,105
17-Dec-2025	26.57	26.93	26.52	26.53	322	7,01,425.42	18,267
18-Dec-2025	26.53	26.84	26.52	26.61	715	7,19,607.91	17,925

KM Sugar Mills: Related NEWS

No Record Found

Invest wise with Expert advice