KM Sugar Mills Share Price History KM Sugar Mills

8.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

8.81

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

KM Sugar Mills Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
02-Jul-2020 9 9.10 8.85 8.90 326 1.29 95,075 0.25 -0.10
01-Jul-2020 9.30 9.30 8.85 8.95 407 2.32 193,198 0.45 -0.40
30-Jun-2020 9.25 9.30 9 9.05 424 2.36 180,997 0.30 -0.20
29-Jun-2020 9.30 9.45 9 9.15 530 2.69 163,096 0.45 -0.20
26-Jun-2020 8.95 9.60 8.90 9.40 1,118 6.15 341,986 0.70 0.45
25-Jun-2020 9.20 9.20 8.65 8.80 535 2.46 141,778 0.55 -0.40
24-Jun-2020 9.15 9.40 8.55 8.95 632 2.75 228,038 0.85 -0.20
23-Jun-2020 9.30 9.40 9.25 9.30 281 1.17 71,064 0.15 0
22-Jun-2020 9.80 9.80 9.25 9.35 549 3.07 202,008 0.55 -0.50
19-Jun-2020 9.45 9.75 9.10 9.15 532 4.97 357,539 0.65 -0.30
18-Jun-2020 9.20 9.45 9.05 9.15 470 2.58 182,239 0.40 -0
17-Jun-2020 9 9.20 8.50 9 524 2.72 194,882 0.70 0
16-Jun-2020 9.80 9.95 8.60 9.25 856 4.54 306,715 1.35 -0.60
15-Jun-2020 9.45 10.20 9.40 9.55 972 4.56 284,327 0.75 0.10
12-Jun-2020 9.45 9.90 8.55 9.35 1,472 6.47 320,252 1.35 -0.10
11-Jun-2020 9.50 10.40 9.15 9.60 2,190 11.90 681,409 1.20 0.10
10-Jun-2020 8.20 9.30 7.95 9.20 1,652 9.90 511,602 1.35 1
09-Jun-2020 8.30 8.65 7.90 8.05 759 3.66 225,312 0.75 -0.30
08-Jun-2020 8.35 8.80 7.80 8.15 1,060 5.12 375,393 1 -0.20
05-Jun-2020 7.65 8.45 7.65 8.25 1,261 6.63 472,518 0.80 0.60
04-Jun-2020 7.05 7.70 7.05 7.45 557 2.10 174,350 0.65 0.40
03-Jun-2020 7.15 7.20 6.90 7.05 236 1.11 101,446 0.30 -0.10