Stock listing
NSE:KMSUGAR K.M. Sugar Mills Ltd. Share Price
Home listing (NSE) of K.M. Sugar Mills Ltd.
Follow K.M. Sugar Mills Ltd. into a list and get an email when it puts out news.
Share price · NSE:KMSUGAR
₹30.55 INR -1.34 (-4.2%)
Close on Oct 30, 2026
- Day range
- ₹30.20 – ₹33.10 INROct 30, 2026
- Volume
- 347,270 sharesOct 30, 2026
- Market cap
- ₹2.81B INRAt the close on Oct 30, 2026 · price × 92.00M shares outstanding
- 52-week range
- ₹23.00 – ₹36.50 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹11.56M INRMedian day 197,986 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:KMSUGAR · Home | ₹30.55 INR | -1.34 (-4.2%) | 347,270 | ₹32.49 | ₹33.10 | ₹30.20 | ₹31.89 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:KMSUGAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹30.55 | -1.34 | -4.2% | ₹32.49 | ₹33.10 | ₹30.20 | 347,270 | |
| ₹31.89 | +2.17 | +7.3% | ₹29.11 | ₹32.35 | ₹29.11 | 217,415 | |
| ₹29.72 | -0.88 | -2.9% | ₹30.49 | ₹31.30 | ₹29.30 | 85,631 | |
| ₹30.60 | +1.96 | +6.8% | ₹28.75 | ₹32.19 | ₹28.66 | 224,790 | |
| ₹28.64 | -0.30 | -1.0% | ₹29.50 | ₹29.90 | ₹28.36 | 109,960 | |
| ₹28.94 | -0.91 | -3.0% | ₹30.89 | ₹30.89 | ₹28.27 | 181,170 | |
| ₹29.85 | -2.52 | -7.8% | ₹32.99 | ₹33.60 | ₹29.00 | 402,378 | |
| ₹32.37 | +0.72 | +2.3% | ₹31.66 | ₹33.50 | ₹30.61 | 953,217 | |
| ₹31.65 | +3.10 | +10.9% | ₹28.55 | ₹34.26 | ₹27.65 | 1,823,533 | |
| ₹28.55 | +0.11 | +0.4% | ₹29.20 | ₹29.93 | ₹28.31 | 206,837 | |
| ₹28.44 | -0.15 | -0.5% | ₹28.50 | ₹29.44 | ₹28.21 | 45,208 | |
| ₹28.59 | +0.23 | +0.8% | ₹28.50 | ₹29.47 | ₹28.31 | 81,855 | |
| ₹28.36 | +1.14 | +4.2% | ₹27.27 | ₹28.58 | ₹27.26 | 154,679 | |
| ₹27.22 | +1.11 | +4.3% | ₹26.51 | ₹27.41 | ₹26.20 | 140,628 | |
| ₹26.11 | +0.30 | +1.2% | ₹25.90 | ₹26.50 | ₹25.45 | 51,469 | |
| ₹25.81 | -0.36 | -1.4% | ₹26.50 | ₹26.50 | ₹25.26 | 49,892 | |
| ₹26.17 | -0.36 | -1.4% | ₹26.85 | ₹26.85 | ₹25.70 | 106,338 | |
| ₹26.53 | -0.43 | -1.6% | ₹27.16 | ₹27.49 | ₹26.30 | 117,055 | |
| ₹26.96 | -0.78 | -2.8% | ₹26.60 | ₹28.15 | ₹26.36 | 169,637 | |
| ₹27.74 | 0.00 | 0.0% | ₹27.74 | ₹27.74 | ₹27.74 | 0 | |
| ₹27.74 | -5.94 | -17.6% | ₹27.10 | ₹28.45 | ₹26.90 | 237,020 | |
| ₹33.68 | +1.82 | +5.7% | ₹31.99 | ₹34.03 | ₹31.99 | 822,756 | |
| ₹31.86 | -0.81 | -2.5% | ₹32.67 | ₹33.00 | ₹31.01 | 282,268 | |
| ₹32.67 | +0.21 | +0.6% | ₹33.74 | ₹34.45 | ₹32.50 | 750,856 | |
| ₹32.46 | +3.40 | +11.7% | ₹29.20 | ₹33.02 | ₹29.20 | 1,179,803 | |
| ₹29.06 | -0.44 | -1.5% | ₹29.40 | ₹29.40 | ₹28.78 | 84,745 | |
| ₹29.50 | +0.65 | +2.3% | ₹29.08 | ₹29.77 | ₹28.85 | 116,949 | |
| ₹28.85 | +0.16 | +0.6% | ₹28.69 | ₹29.45 | ₹28.66 | 114,356 | |
| ₹28.69 | +0.07 | +0.2% | ₹28.86 | ₹29.38 | ₹26.84 | 150,001 | |
| ₹28.62 | +0.18 | +0.6% | ₹28.99 | ₹29.28 | ₹28.16 | 136,758 | |
| ₹28.44 | -0.19 | -0.7% | ₹29.01 | ₹29.21 | ₹28.25 | 104,471 | |
| ₹28.63 | -0.47 | -1.6% | ₹29.11 | ₹29.59 | ₹28.20 | 111,052 | |
| ₹29.10 | -1.31 | -4.3% | ₹30.40 | ₹30.40 | ₹28.85 | 227,201 | |
| ₹30.41 | 0.00 | 0.0% | ₹30.41 | ₹30.41 | ₹30.41 | 0 | |
| ₹30.41 | +0.31 | +1.0% | ₹30.10 | ₹31.23 | ₹29.50 | 222,197 | |
| ₹30.10 | +0.43 | +1.4% | ₹29.70 | ₹30.47 | ₹29.70 | 106,327 | |
| ₹29.67 | -0.64 | -2.1% | ₹30.25 | ₹30.40 | ₹29.61 | 149,192 | |
| ₹30.31 | -0.40 | -1.3% | ₹30.60 | ₹30.95 | ₹30.05 | 153,322 | |
| ₹30.71 | +0.03 | +0.1% | ₹30.65 | ₹31.99 | ₹30.60 | 350,469 | |
| ₹30.68 | -1.32 | -4.1% | ₹32.00 | ₹32.33 | ₹30.40 | 302,618 | |
| ₹32.00 | +0.74 | +2.4% | ₹31.69 | ₹32.50 | ₹31.50 | 202,541 | |
| ₹31.26 | -0.13 | -0.4% | ₹31.30 | ₹32.12 | ₹31.00 | 239,654 | |
| ₹31.39 | -1.10 | -3.4% | ₹32.23 | ₹32.86 | ₹31.06 | 182,424 | |
| ₹32.49 | -0.15 | -0.5% | ₹32.50 | ₹34.18 | ₹32.01 | 554,748 | |
| ₹32.64 | +2.03 | +6.6% | ₹30.84 | ₹32.99 | ₹30.66 | 505,957 | |
| ₹30.61 | -1.35 | -4.2% | ₹32.00 | ₹32.50 | ₹30.25 | 338,995 | |
| ₹31.96 | -0.52 | -1.6% | ₹32.29 | ₹32.95 | ₹31.70 | 402,064 | |
| ₹32.48 | -1.57 | -4.6% | ₹34.04 | ₹35.00 | ₹31.12 | 552,868 | |
| ₹34.05 | +0.50 | +1.5% | ₹33.99 | ₹36.50 | ₹33.11 | 1,551,835 | |
| ₹33.55 | -1.75 | -5.0% | ₹35.01 | ₹35.30 | ₹32.85 | 1,437,036 | |
| ₹35.30 | +2.67 | +8.2% | ₹33.01 | ₹36.00 | ₹33.01 | 1,974,656 | |
| ₹32.63 | +1.25 | +4.0% | ₹31.50 | ₹33.50 | ₹31.50 | 1,134,828 | |
| ₹31.38 | +1.59 | +5.3% | ₹30.19 | ₹32.20 | ₹30.00 | 973,691 | |
| ₹29.79 | +2.23 | +8.1% | ₹27.56 | ₹30.60 | ₹27.00 | 956,989 | |
| ₹27.56 | -0.18 | -0.6% | ₹27.75 | ₹28.75 | ₹27.50 | 180,341 | |
| ₹27.74 | -0.26 | -0.9% | ₹28.14 | ₹28.60 | ₹27.60 | 298,912 | |
| ₹28.00 | +0.53 | +1.9% | ₹27.50 | ₹28.49 | ₹27.12 | 213,844 | |
| ₹27.47 | -0.38 | -1.4% | ₹27.90 | ₹27.95 | ₹27.21 | 111,827 | |
| ₹27.85 | -0.29 | -1.0% | ₹28.00 | ₹28.44 | ₹27.15 | 252,081 | |
| ₹28.14 | -0.23 | -0.8% | ₹28.55 | ₹29.00 | ₹28.00 | 57,863 | |
| ₹28.37 | -0.21 | -0.7% | ₹28.23 | ₹28.99 | ₹28.16 | 83,580 | |
| ₹28.58 | -0.26 | -0.9% | ₹29.50 | ₹29.50 | ₹28.47 | 193,430 | |
| ₹28.84 | +0.65 | +2.3% | ₹28.50 | ₹29.80 | ₹28.25 | 349,280 | |
| ₹28.19 | +0.59 | +2.1% | ₹27.80 | ₹28.50 | ₹27.75 | 149,407 | |
| ₹27.60 | +0.26 | +1.0% | ₹27.45 | ₹27.90 | ₹27.02 | 59,280 | |
| ₹27.34 | -0.40 | -1.4% | ₹27.80 | ₹28.26 | ₹26.81 | 136,008 |
- Ticker
- NSE:KMSUGAR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · May 18, 2026
K M Sugar Mills March-Quarter Consol Profit 92.4 Million Rupees
Latest news
K M Sugar Mills March-Quarter Consol Profit 92.4 Million Rupees
May 18, 2026
Closed ₹27.93 (+1.9%) on May 19, 2026
K.M. Sugar Mills Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 2 in all · newest May 18, 2026 · oldest 2023
Where K.M. Sugar Mills Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:KMSUGAR · Home listing · This page | NSE | India | INR |
| BSE:KMSUGAR | BSE | India | INR |
Log in to ask 6ix AI your own questions about K.M. Sugar Mills Ltd.