KM Sugar Mills Share Price History

KM Sugar Mills

CMP as on 13-Aug-20 15:03

₹ 9.65
-0.25 -2.53%

Open

₹ 9.90

Turnover (lac)

₹ 43

Prev. Close

₹ 9.90

Day's Vol (shares)

₹ 4,46,786

Day's Range (₹)

₹ 9.05
₹ 10.00

CMP as on13-Aug-20 14:44

₹ 9.66
-0.24 -2.42%

Open

₹ 9.92

Turnover (lac)

₹ 2

Prev. Close

₹ 9.90

Day's Vol (shares)

₹ 80,597

Day's Range

₹ 9.52
₹ 9.92

KM Sugar Mills Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
12-Aug-2020 10 10.10 9.60 9.90 685 4.45 290,175 0.45 -0.10
11-Aug-2020 10.30 10.80 9.85 9.95 3,012 17.30 1,024,830 0.90 -0.40
10-Aug-2020 9.30 9.30 8.95 9.20 550 3.26 177,100 0.35 -0.10
07-Aug-2020 8.75 9.25 8.50 9 544 4.10 298,404 0.75 0.25
06-Aug-2020 8.60 8.65 8.50 8.55 150 0.46 38,812 0.15 -0
05-Aug-2020 8.40 8.60 8.40 8.50 161 0.75 59,133 0.20 0.10
04-Aug-2020 8.50 8.60 8.40 8.40 176 1.09 107,329 0.20 -0.10
03-Aug-2020 8.45 8.65 8.25 8.50 207 0.87 56,405 0.40 0.05
31-Jul-2020 8.70 8.70 8.35 8.45 171 0.28 21,349 0.35 -0.30
30-Jul-2020 8.40 8.75 8.30 8.50 204 1.24 73,125 0.45 0.10
29-Jul-2020 8.50 8.60 8.40 8.50 162 0.74 63,093 0.20 0
28-Jul-2020 8.80 8.80 8.45 8.50 210 0.94 59,906 0.35 -0.30
27-Jul-2020 9 9 8.40 8.50 296 1.98 163,827 0.60 -0.50
24-Jul-2020 8.90 8.90 8.70 8.80 226 1.07 82,081 0.20 -0.10
23-Jul-2020 8.85 9.10 8.80 8.85 188 1.19 82,766 0.30 0
22-Jul-2020 8.65 9.35 8.65 8.90 721 5.08 201,004 0.70 0.25
21-Jul-2020 8.95 9 8.85 8.85 170 1.30 101,692 0.15 -0.10
20-Jul-2020 8.90 9.20 8.90 9 282 1.63 123,374 0.30 0.10
17-Jul-2020 9.20 9.25 8.95 9.10 300 1.30 75,100 0.30 -0.10
16-Jul-2020 9.05 9.25 8.80 9.15 480 3.40 239,608 0.45 0.10
15-Jul-2020 9.20 9.45 8.85 8.90 724 4.38 271,797 0.60 -0.30
14-Jul-2020 8.55 9.90 8.30 9.40 1,277 7.11 357,734 1.60 0.85
13-Jul-2020 8.85 9.10 8.25 8.60 447 2.08 151,213 0.85 -0.30