KM Sugar Mills share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
08-04-2026 Wed	BSE Sensex : 77,562.90 +2946.32 +3.95%		NSE Nifty 50 : 23,997.35 +873.70 +3.78%		USD - INR 1 $ = Rs 92.58	Find Stock
Company:	KM Sugar Mills		MCap (aprox) 250.2 Crores	Symbol : KMSUGAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.6%		13.4%	-2.8%	-6.8%	0.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-04-26	Wed	26.75	0.03	163.3k	0.1%
07-04-26	Tue	26.72	0.11	168.92k	0.4%	Data Update : 8 PM
06-04-26	Mon	26.61	0.69	158.53k	2.7%	08-04-26 : 26.75
02-04-26	Thu	25.92	0.01	99.17k	0.0%
01-04-26	Wed	25.91	0.76	132.94k	3.0%	Compared to  :  25-03-26 25.32
30-03-26	Mon	25.15	-0.26	352.33k	-1.0%
27-03-26	Fri	25.41		351.05k	0.4%	7 Days %
25-03-26	Wed	25.32	0.69	90k	-4.7%	5.6%
24-03-26	Tue	24.63	-0.45	238.7k	2.6%
23-03-26	Mon	25.08	0.01	111.09k	0.0%	Compared to  :  09-03-26
20-03-26	Fri	25.07	0.44	69.05k	1.8%
19-03-26	Thu	24.63	-0.44	74.38k	0.2%	1 Month %
18-03-26	Wed	25.07	0.15	129.58k	-3.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				.
16-03-26	Mon					Compared to  :  09-02-26 23.59
13-03-26	Fri
12-03-26	Thu					2 Months %
11-03-26	Wed					13.4%
10-03-26	Tue
09-03-26	Mon					Compared to  :  08-01-26 27.53
06-03-26	Fri
05-03-26	Thu					3 Months %
04-03-26	Wed					-2.8%
02-03-26	Mon
27-02-26	Fri	24.92	0.34	152.16k	1.4%	Compared to  :  08-10-25 28.7
26-02-26	Thu	24.58	0.51	90.06k	2.1%
25-02-26	Wed	24.07	-0.05	101.63k	-0.2%	6 Months %
24-02-26	Tue	24.12	-0.55	53.83k	-2.2%	-6.8%
23-02-26	Mon	24.67	-0.04	25.81k	-0.2%
20-02-26	Fri	24.71	-0.06	36.5k	-0.2%	Compared to  :  08-04-25 26.63
19-02-26	Thu	24.77	-0.15	23.95k	-0.6%
18-02-26	Wed	24.92	-0.12	53.1k	-0.5%	1 year %
17-02-26	Tue	25.04	0.08	106.14k	0.3%	0.5%
16-02-26	Mon	24.96	-0.5	110.23k	-2.0%
13-02-26	Fri	25.46	-0.08	118.53k	-0.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-02-26	Thu	25.54	-0.29	96.12k	-1.1%
11-02-26	Wed	25.83	1.12	251.79k	4.5%
10-02-26	Tue	24.71	1.12	146.88k	4.7%
09-02-26	Mon	23.59	0.08	246.5k	0.3%
06-02-26	Fri	23.51	-0.26	68.68k	-1.1%
05-02-26	Thu	23.77	-0.13	58.13k	-0.5%
04-02-26	Wed	23.9	-0.11	176.07k	-0.5%
03-02-26	Tue	24.01	0.28	100.52k	1.2%
02-02-26	Mon	23.73	-0.01	137.55k	0.0%
01-02-26	Sun	23.74	-0.5	125.47k	-2.1%
30-01-26	Fri	24.24	-0.06	124.9k	-0.2%
29-01-26	Thu	24.3	-0.27	150.02k	-1.1%
28-01-26	Wed	24.57	0.12	118.69k	0.5%
27-01-26	Tue	24.45	-0.25	33.89k	-1.0%
23-01-26	Fri	24.7	-0.35	66.35k	-1.4%
22-01-26	Thu	25.05	0.66	71.51k	2.7%
21-01-26	Wed	24.39	-0.74	89.47k	-2.9%
20-01-26	Tue	25.13	-0.81	56.66k	-3.1%
19-01-26	Mon	25.94	-1.02	54.47k	-3.8%
16-01-26	Fri	26.96	-0.13	68.72k	-0.5%
14-01-26	Wed	27.09	-0.13	41.87k	-0.5%
13-01-26	Tue	27.22	0.04	40.36k	0.1%
12-01-26	Mon	27.18	-0.31	114.8k	-1.1%
09-01-26	Fri	27.49	-0.04	59.07k	-0.1%
08-01-26	Thu	27.53	-0.36	70.59k	-1.3%
07-01-26	Wed	27.89	0.48	104.28k	1.8%
06-01-26	Tue	27.41	-0.01	57.64k	0.0%
05-01-26	Mon	27.42	0.19	65.98k	0.7%
02-01-26	Fri	27.23	0.11	66.82k	0.4%
01-01-26	Thu	27.12	-0.15	113.55k	-0.6%
31-12-25	Wed	27.27	0.01	55.48k	0.0%
30-12-25	Tue	27.26	-0.15	67.05k	-0.5%
29-12-25	Mon	27.41	-0.08	54.97k	-0.3%
26-12-25	Fri	27.49	0.11	76.97k	0.4%
24-12-25	Wed	27.38	0.24	61.8k	0.9%
23-12-25	Tue	27.14	0.14	62.28k	0.5%
22-12-25	Mon	27	0.35	36.36k	1.3%
19-12-25	Fri	26.65	0.04	40.48k	0.2%
18-12-25	Thu	26.61	0.08	27.08k	0.3%
17-12-25	Wed	26.53	-0.04	26.36k	-0.2%
16-12-25	Tue	26.57	-0.17	41.87k	-0.6%
15-12-25	Mon	26.74	-0.25	23.15k	-0.9%
12-12-25	Fri	26.99	0.15	55.04k	0.6%
11-12-25	Thu	26.84	0.42	57.88k	1.6%
10-12-25	Wed	26.42	0.79	151.52k	3.1%
09-12-25	Tue	25.63	0.04	95.38k	0.2%
08-12-25	Mon	25.59	-1.27	144.94k	-4.7%
05-12-25	Fri	26.86	-0.64	32.97k	-2.3%
04-12-25	Thu	27.5	0.85	183.54k	3.2%
03-12-25	Wed	26.65	-0.24	24.38k	-0.9%
02-12-25	Tue	26.89	-0.07	32.87k	-0.3%
01-12-25	Mon	26.96	-0.31	40.04k	-1.1%
28-11-25	Fri	27.27	-0.08	31.87k	-0.3%
27-11-25	Thu	27.35	0.05	23.11k	0.2%
26-11-25	Wed	26.83	0.07	50.62k	0.3%
25-11-25	Tue	27.3	0.47	52.51k	1.8%
24-11-25	Mon	26.76	-0.41	79.55k	-1.5%
21-11-25	Fri	27.17	-0.44	69.1k	-1.6%
20-11-25	Thu	27.61	-0.24	45k	-0.9%
19-11-25	Wed	27.85	-0.08	84.88k	-0.3%
18-11-25	Tue	27.93	-0.03	70.95k	-0.1%
17-11-25	Mon	27.96	-0.14	87.59k	-0.5%
14-11-25	Fri	28.1	0.64	1.2m	2.3%
13-11-25	Thu	27.46	0	36.58k	0.0%
12-11-25	Wed	27.46	0.01	39.52k	0.0%
11-11-25	Tue	27.82	0.73	109.09k	2.7%
10-11-25	Mon	27.45	-0.37	151.11k	-1.3%
07-11-25	Fri	27.09	-0.3	49.51k	-1.1%
06-11-25	Thu	27.39	-0.19	54.1k	-0.7%
04-11-25	Tue	27.58	-0.22	45.7k	-0.8%
03-11-25	Mon	27.8	-0.11	72.15k	-0.4%
31-10-25	Fri	27.91	-0.13	67.7k	-0.5%
30-10-25	Thu	28.04	0.34	77.08k	1.2%
29-10-25	Wed	27.7	-0.27	284.03k	-1.0%
28-10-25	Tue	27.97	0.02	54.51k	0.1%
27-10-25	Mon	27.95	0.09	41.52k	0.3%
24-10-25	Fri	27.86	0.03	54.29k	0.1%
23-10-25	Thu	27.83	-0.03	62.61k	-0.1%
21-10-25	Tue	27.86	0.23	25.31k	0.8%
20-10-25	Mon	27.63	0.12	49.57k	0.4%
17-10-25	Fri	27.51	-0.68	102.94k	-2.4%
16-10-25	Thu	28.19	-0.05	58.64k	-0.2%
15-10-25	Wed	28.24	-0.43	41.35k	-1.5%
14-10-25	Tue	29.13	0.69	69.37k	2.4%
13-10-25	Mon	28.67	-0.46	61.24k	-1.6%
10-10-25	Fri	28.44	-0.53	163.23k	-1.8%
09-10-25	Thu	28.97	0.27	103.3k	0.9%
08-10-25	Wed	28.7	0.99	238.7k	3.6%
07-10-25	Tue	27.71	-0.09	248.24k	-0.3%
06-10-25	Mon	27.8	0.05	33.54k	0.2%
03-10-25	Fri	27.75	-0.17	45.48k	-0.6%
01-10-25	Wed	27.92	0.83	60.12k	3.1%
30-09-25	Tue	27.09	-0.37	35.97k	-1.3%
29-09-25	Mon	27.46	-0.21	55.49k	-0.8%
26-09-25	Fri	27.67	-0.07	47.14k	-0.3%
25-09-25	Thu	27.98	-0.16	53.73k	-0.6%
24-09-25	Wed	27.74	-0.24	34.91k	-0.9%
23-09-25	Tue	28.14	-0.16	47.07k	-0.6%
22-09-25	Mon	28.3	-0.33	72.62k	-1.2%
19-09-25	Fri	28.63	0.07	62.65k	0.2%
18-09-25	Thu	28.56	0.13	109.13k	0.5%
17-09-25	Wed	28.43	0.05	48.47k	0.2%
16-09-25	Tue	28.38	0.2	125.5k	0.7%
15-09-25	Mon	28.18	0.1	85.22k	0.4%
12-09-25	Fri	28.08	-0.03	67.39k	-0.1%
11-09-25	Thu	28.11	0.05	65.07k	0.2%
10-09-25	Wed	28.06	-0.34	136.94k	-1.2%
09-09-25	Tue	28.4	-0.17	50.51k	-0.6%
08-09-25	Mon	28.57	-0.13	105.63k	-0.5%
05-09-25	Fri	28.7	0.07	69.69k	0.2%
04-09-25	Thu	28.63	-0.58	116.34k	-2.0%
03-09-25	Wed	29.21	-0.08	174k	-0.3%
02-09-25	Tue	29.29	1.83	818.93k	6.7%
01-09-25	Mon	27.46	0.14	81.6k	0.5%
29-08-25	Fri	27.32	-0.36	49.37k	-1.3%
28-08-25	Thu	27.68	-0.48	33.61k	-1.7%
26-08-25	Tue	28.16	-0.26	61.53k	-0.9%
25-08-25	Mon	28.42	-0.16	56.41k	-0.6%
22-08-25	Fri	28.78	-0.1	57.26k	-0.3%
21-08-25	Thu	28.58	-0.2	42.94k	-0.7%
20-08-25	Wed	28.88	-0.13	118.38k	-0.4%
19-08-25	Tue	29.01	0.3	77.57k	1.0%
18-08-25	Mon	28.71	0.16	103.41k	0.6%
14-08-25	Thu	28.55	0.03	146.03k	0.1%
13-08-25	Wed	28.52	-0.58	187.81k	-2.0%
12-08-25	Tue	29.1	0.16	156.35k	0.6%
11-08-25	Mon	28.94	0.59	324.46k	2.1%
08-08-25	Fri	28.35	2.21	706.54k	8.5%
07-08-25	Thu	26.14	-0.17	57.76k	-0.6%
06-08-25	Wed	26.31	-0.42	33.26k	-1.6%
05-08-25	Tue	26.73	-0.05	76.53k	-0.2%
04-08-25	Mon	26.78	0	28.02k	0.0%
01-08-25	Fri	26.78	-0.17	27.31k	-0.6%
31-07-25	Thu	26.95	-0.3	36.64k	-1.1%
30-07-25	Wed	27.25	0.19	52.54k	0.7%
29-07-25	Tue	27.06	0.17	35.59k	0.6%
28-07-25	Mon	26.89	-0.36	51.98k	-1.3%
25-07-25	Fri	27.25	-0.47	94.68k	-1.7%
24-07-25	Thu	27.72	-0.13	44.98k	-0.5%
23-07-25	Wed	27.85	-0.06	35.82k	-0.2%
22-07-25	Tue	27.91	-0.01	61.28k	0.0%
21-07-25	Mon	27.92	-0.03	48.58k	-0.1%
18-07-25	Fri	27.95	-0.51	152.24k	-1.8%
17-07-25	Thu	28.46	0.1	69.46k	0.4%
16-07-25	Wed	28.36	-0.04	58.44k	-0.1%
15-07-25	Tue	28.4	0.13	63.41k	0.5%
14-07-25	Mon	28.27	-0.34	80.02k	-1.2%
11-07-25	Fri	28.61	0.62	136.97k	2.2%
10-07-25	Thu	27.99	-0.85	223.74k	-2.9%
09-07-25	Wed	28.84	-0.11	39.32k	-0.4%
08-07-25	Tue	28.95	0.02	60.85k	0.1%
07-07-25	Mon	28.93	0.11	212.94k	0.4%
04-07-25	Fri	28.82	-0.03	89.8k	-0.1%
03-07-25	Thu	28.85	-0.06	79.61k	-0.2%
02-07-25	Wed	28.91	0.05	85.65k	0.2%
01-07-25	Tue	28.86	0.01	75.6k	0.0%
30-06-25	Mon	28.85	-0.02	104.95k	-0.1%
27-06-25	Fri	28.75	-0.02	81.24k	-0.1%
26-06-25	Thu	28.87	0.12	158.2k	0.4%
25-06-25	Wed	28.77	0.2	135.11k	0.7%
24-06-25	Tue	28.57	0.31	59.86k	1.1%
23-06-25	Mon	28.26	-0.14	50.33k	-0.5%
20-06-25	Fri	28.4	0.28	85.05k	1.0%
19-06-25	Thu	28.12	-0.44	58.69k	-1.5%
18-06-25	Wed	28.56	-0.08	65.8k	-0.3%
17-06-25	Tue	29.12	-0.13	96.49k	-0.4%
16-06-25	Mon	28.64	-0.48	134.51k	-1.6%
13-06-25	Fri	29.25	-0.46	105.01k	-1.5%
12-06-25	Thu	29.71	-0.79	147.71k	-2.6%
11-06-25	Wed	30.5	0.07	285k	0.2%
10-06-25	Tue	30.43	0.31	333.3k	1.0%
09-06-25	Mon	30.12	0	158.01k	0.0%
06-06-25	Fri	30.12	0.08	113.73k	0.3%
05-06-25	Thu	30.04	0.52	239.34k	1.8%
04-06-25	Wed	29.62	-0.1	85.88k	-0.3%
03-06-25	Tue	29.52	-0.1	82.83k	-0.3%
02-06-25	Mon	29.72	0.32	166.03k	1.1%
30-05-25	Fri	29.4	-0.19	122.91k	-0.6%
29-05-25	Thu	29.67	-0.27	91.49k	-0.9%
28-05-25	Wed	29.86	0.3	105.96k	1.0%
27-05-25	Tue	29.56	-1.12	404.31k	-3.7%
26-05-25	Mon	30.68	-0.03	224.34k	-0.1%
23-05-25	Fri	30.71	1.19	603.07k	4.0%
22-05-25	Thu	29.52	0.21	78.03k	0.7%
21-05-25	Wed	29.31	-0.32	141.93k	-1.1%
20-05-25	Tue	29.63	-0.75	105.17k	-2.5%
19-05-25	Mon	30.38	1.01	421.99k	3.4%
16-05-25	Fri	29.37	0.58	156.02k	2.0%
15-05-25	Thu	28.35	1.03	181.54k	3.8%
14-05-25	Wed	28.79	0.44	137.23k	1.6%
13-05-25	Tue	27.32	0.39	99.96k	1.4%
12-05-25	Mon	26.93	1.34	122.96k	5.2%
09-05-25	Fri	25.59	-0.95	193.53k	-3.6%
08-05-25	Thu	26.54	-0.25	47.39k	-0.9%
07-05-25	Wed	26.79	0.21	54.61k	0.8%
06-05-25	Tue	26.58	-0.86	103.65k	-3.1%
05-05-25	Mon	27.44	0.19	78.4k	0.7%
02-05-25	Fri	27.25	-0.02	48.62k	-0.1%
30-04-25	Wed	27.27	-0.6	98.82k	-2.2%
29-04-25	Tue	27.87	-0.27	117.89k	-1.0%
28-04-25	Mon	28.14	0.07	93.65k	0.2%
25-04-25	Fri	28.07	-1.09	193.51k	-3.7%
24-04-25	Thu	29.16	0.19	176.21k	0.7%
23-04-25	Wed	28.97	-0.42	176.8k	-1.4%
22-04-25	Tue	29.39	0.64	185.22k	2.2%
21-04-25	Mon	28.75	0.56	94.17k	2.0%
17-04-25	Thu	28.19	0.11	88.91k	0.4%
16-04-25	Wed	28.08	0.06	70.9k	0.2%
15-04-25	Tue	28.02	0.82	218.43k	3.0%
11-04-25	Fri	27.2	0.7	102.91k	2.6%
09-04-25	Wed	26.5	-0.13	99.8k	-0.5%
08-04-25	Tue	26.63	0.45	147.76k	1.7%
07-04-25	Mon	27.69	-0.6	172.03k	-2.1%
04-04-25	Fri	26.18	-1.51	175.54k	-5.5%
03-04-25	Thu	28.29	0.51	162.64k	1.8%