K.M.Sugar Mills share price history

NSE: KMSUGARBSE: 532673Agricultural Food & other ProductsSmall Cap

K.M.Sugar Mills Limited · Face value ₹2 · Listed Nov 2005 on BSE, May 2007 on NSE

₹30.60₹1.96 (6.84%)BSE ₹30.25

Share price at the NSE close on 27 Oct 2026. Previous close ₹28.64.

27 Oct: open ₹28.75, high ₹32.19, low ₹28.66

52-week range of traded prices to 27 Oct 2026

₹23.00Low, 1 Feb 2026₹36.50High, 24 Aug 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹282 Cr2,273rd largest listed
P/E: Demergernew accounts awaited
P/B: Demergernew accounts awaited
Dividend yield: Nonein the last 12 months
ROE: Demergernew accounts awaited
ROCE: Demergernew accounts awaited
Debt to equity: Demergernew accounts awaited
Volume, NSE: 2,24,99049.0% delivered

K.M.Sugar Mills share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

K.M.Sugar Mills' share price is on record from 2 Jan 2007, when it closed at ₹8.84, to 27 Oct 2026. Its highest close was ₹48.26 on 19 Jun 2024 and its lowest ₹0.95 on 30 Jan 2014, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farDemerger	30.60	+12.2%	35.30	23.51	27.59	36.50	23.00	4,36,86,772
2025	27.27	−11.9%	33.04	25.59	31.94	36.00	25.02	3,22,74,307
2024	30.95	−1.9%	48.26	27.70	31.40	50.40	27.05	19,03,02,274
2023	31.55	+1.0%	37.10	23.30	31.40	39.35	23.00	14,16,90,177
2022	31.25	+14.9%	41.80	24.75	27.25	44.95	22.70	21,26,69,818
2021	27.20	+127.6%	37.20	10.40	12.20	39.05	9.20	21,30,21,781
2020	11.95	+59.3%	13.95	5.50	7.50	14.50	4.80	7,82,85,136
2019	7.50	−6.3%	10.00	5.60	8.10	10.55	5.40	3,17,56,823
2018	8.00	−56.9%	20.10	7.60	18.70	20.45	7.20	7,54,24,873
2017	18.55	−36.9%	36.40	18.55	30.00	37.50	16.70	10,73,30,281
2016	29.40	+470.9%	29.40	3.70	5.15	30.25	3.70	15,95,92,187
2015	5.15	+41.1%	6.40	1.95	3.45	6.70	1.70	1,24,90,931
2014	3.65	+265.0%	7.00	0.95	1.00	7.35	0.90	67,13,831
2013	1.00	−39.4%	1.70	1.00	1.60	1.90	1.00	22,30,054
2012	1.65	−25.0%	3.40	1.60	2.20	3.65	1.55	43,10,083
2011	2.20	−58.9%	5.45	1.90	5.75	5.90	1.80	21,47,511
2010BSE close	5.35	−26.4%	11.22	4.40	7.40	11.89	3.90	3,01,18,635
2009BSE close	7.27	+224.6%	7.71	1.65	2.36	7.80	1.60	1,63,30,385
2008	2.24	−66.0%	6.67	2.00	6.64	7.01	1.96	63,54,325
2007BSE close	6.58	–	8.92	3.61	8.90	9.78	3.22	4,26,39,890

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 1 Oct 2026 reinvested, the change in 2026 is +39.5%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farDemerger	30.60	−9.1%	27.10	34.26	25.26	50,55,866
Sep 2026	33.68	+3.7%	32.23	34.45	26.84	59,89,960
Aug 2026	32.49	+17.7%	27.80	36.50	27.00	1,22,74,232
Jul 2026	27.60	+6.3%	26.08	30.50	25.82	30,25,695
Jun 2026	25.97	−4.0%	27.04	27.90	25.60	17,91,772
May 2026	27.04	−12.4%	31.50	33.73	27.00	37,63,070
Apr 2026	30.86	+22.7%	25.26	31.25	25.26	47,30,589
Mar 2026	25.15	+0.9%	23.30	28.00	23.30	32,06,320
Feb 2026	24.92	+2.8%	24.10	26.52	23.00	22,79,637
Jan 2026	24.24	−11.1%	27.59	28.00	23.82	15,69,631
Dec 2025	27.27	0.0%	27.28	28.48	25.02	13,92,387
Nov 2025	27.27	−2.3%	27.55	29.84	26.20	23,54,221
Oct 2025	27.91	+3.0%	27.50	29.60	26.60	19,42,773
Sep 2025	27.09	−0.8%	27.60	30.88	26.80	24,63,990
Aug 2025	27.32	+1.4%	26.95	29.34	25.62	23,44,568
Jul 2025	26.95	−6.6%	29.00	29.57	26.67	18,90,130
Jun 2025	28.85	−1.9%	29.00	31.25	27.85	27,47,050
May 2025	29.40	+7.8%	27.92	31.59	25.30	35,23,108
Apr 2025	27.27	+0.7%	27.00	29.85	25.46	27,44,111
Mar 2025	27.09	−1.4%	27.75	30.40	26.13	37,52,619
Feb 2025	27.47	−9.3%	30.49	34.65	26.50	36,00,891
Jan 2025	30.27	−2.2%	31.94	36.00	28.51	35,18,459
Dec 2024	30.95	−8.7%	34.40	35.70	30.27	20,86,854
Nov 2024	33.91	−3.9%	35.25	36.25	31.00	21,00,179
Oct 2024	35.29	−14.4%	41.40	42.60	32.15	50,34,643
Sep 2024	41.25	+1.5%	40.50	42.79	37.99	51,44,216
Aug 2024	40.63	−2.6%	41.57	42.27	36.85	25,92,982
Jul 2024	41.72	−2.2%	43.45	46.50	39.30	52,91,264
Jun 2024	42.67	+18.7%	37.00	50.40	32.75	3,83,79,059
May 2024	35.95	−12.3%	41.20	41.50	35.15	1,08,30,961
Apr 2024	41.00	+46.2%	28.65	46.50	28.65	7,31,75,192
Mar 2024	28.05	−15.8%	33.55	35.00	27.05	63,29,793
Feb 2024	33.30	+1.7%	33.10	39.25	32.15	2,93,85,655
Jan 2024	32.75	+3.8%	31.40	33.55	29.75	99,51,476
Dec 2023	31.55	−5.4%	33.45	34.30	30.10	1,08,29,919
Nov 2023	33.35	+0.9%	33.00	35.60	31.85	1,35,12,874
Oct 2023	33.05	−5.4%	35.15	36.65	29.40	1,72,16,913
Sep 2023	34.95	+13.1%	31.00	39.35	30.55	3,36,32,033
Aug 2023	30.90	+15.9%	26.95	33.10	25.80	1,76,65,193
Jul 2023	26.65	+0.2%	26.60	28.10	25.55	59,16,002
Jun 2023	26.60	+0.8%	26.45	28.35	25.90	62,87,186
May 2023	26.40	−8.5%	29.15	30.30	25.55	59,64,011
Apr 2023	28.85	+11.2%	26.15	30.40	26.05	1,01,20,503
Mar 2023	25.95	+2.6%	25.40	29.10	23.00	86,72,870
Feb 2023	25.30	−8.5%	28.40	29.50	24.80	44,91,327
Jan 2023	27.65	−11.5%	31.40	31.90	26.00	73,81,346
Dec 2022	31.25	+19.0%	26.50	35.35	25.20	2,58,20,356
Nov 2022	26.25	+3.8%	25.60	27.00	22.70	40,51,604
Oct 2022	25.30	−3.3%	26.20	28.45	25.20	29,59,410
Sep 2022	26.15	−4.0%	27.00	31.20	25.25	86,49,353
Aug 2022	27.25	−6.8%	29.25	30.90	26.70	39,58,842
Jul 2022	29.25	+5.4%	27.95	31.80	27.10	54,60,860
Jun 2022	27.75	−11.6%	31.40	33.65	24.00	75,30,929
May 2022	31.40	−16.6%	37.00	37.80	28.20	1,27,87,710
Apr 2022	37.65	+28.7%	29.05	44.95	29.05	6,38,52,438
Mar 2022	29.25	+5.8%	27.55	35.90	27.00	1,89,31,143
Feb 2022	27.65	−13.6%	32.25	37.40	25.00	2,10,52,602
Jan 2022	32.00	+17.6%	27.25	36.70	27.00	3,76,14,571
Dec 2021	27.20	+15.3%	23.95	29.20	23.60	1,23,24,305
Nov 2021	23.60	−0.4%	23.70	27.75	22.25	53,26,064
Oct 2021	23.70	−7.2%	25.55	29.75	23.55	77,20,940
Sep 2021	25.55	−2.5%	26.40	27.50	24.60	44,07,584
Aug 2021	26.20	−14.5%	30.80	31.25	24.10	85,04,755
Jul 2021	30.65	−5.3%	32.20	39.05	29.85	2,93,03,271
Jun 2021	32.35	+77.7%	19.05	38.70	18.00	7,24,00,219
May 2021	18.20	+10.6%	17.20	21.85	16.70	3,44,32,912
Apr 2021	16.45	+41.2%	11.65	16.85	11.45	1,57,39,382
Mar 2021	11.65	+3.6%	11.25	14.70	10.70	1,37,78,313
Feb 2021	11.25	+6.1%	10.90	11.85	10.40	38,24,990
Jan 2021	10.60	−11.3%	12.20	12.45	9.20	52,59,046
Dec 2020	11.95	+1.7%	11.95	13.95	10.40	1,13,27,261
Nov 2020	11.75	+16.9%	10.25	11.95	9.50	38,61,736
Oct 2020	10.05	−5.6%	10.65	11.40	9.60	23,85,641
Sep 2020	10.65	−10.5%	11.70	12.85	9.15	45,94,019
Aug 2020	11.90	+40.8%	8.45	14.50	8.25	2,08,19,189
Jul 2020	8.45	−6.6%	9.30	9.90	8.25	66,08,879
Jun 2020	9.05	+37.1%	6.70	10.35	6.60	1,00,47,479
May 2020	6.60	−4.3%	7.05	7.35	6.05	20,03,016
Apr 2020	6.90	+9.5%	6.50	8.80	6.10	36,75,346
Mar 2020	6.30	−6.0%	7.20	7.35	4.80	35,46,737
Feb 2020	6.70	−22.1%	9.30	9.40	6.65	16,14,215
Jan 2020	8.60	+14.7%	7.50	10.45	7.40	78,01,618
Dec 2019	7.50	+22.0%	6.25	7.75	5.70	19,93,117
Nov 2019	6.15	+1.7%	6.30	7.20	5.40	20,17,181
Oct 2019	6.05	−14.2%	7.25	7.25	5.40	14,05,348
Sep 2019	7.05	0.0%	7.20	8.25	6.80	20,48,427
Aug 2019	7.05	+8.5%	6.50	7.35	6.10	20,00,601
Jul 2019	6.50	−14.5%	7.75	9.00	6.40	16,57,385
Jun 2019	7.60	−13.1%	8.85	8.90	7.00	21,36,796
May 2019	8.75	0.0%	8.60	9.85	7.30	36,93,927
Apr 2019	8.75	−3.8%	9.10	9.85	7.65	37,64,287
Mar 2019	9.10	+3.4%	9.10	10.55	8.30	41,21,650
Feb 2019	8.80	+12.8%	7.85	9.35	6.55	39,25,933
Jan 2019	7.80	−2.5%	8.10	8.80	7.70	29,92,171
Dec 2018	8.00	−5.3%	8.55	8.70	7.80	17,26,040
Nov 2018	8.45	−4.0%	8.90	9.60	8.20	27,00,618
Oct 2018	8.80	−3.8%	8.70	10.55	8.10	63,80,796
Sep 2018	9.15	+5.8%	8.70	13.90	8.35	2,35,03,285
Aug 2018	8.65	+12.3%	7.45	9.90	7.45	32,47,839
Jul 2018	7.70	−4.3%	8.50	8.50	7.20	20,15,737
Jun 2018	8.05	−12.0%	9.35	9.60	7.60	39,98,012
May 2018	9.15	−17.9%	11.25	11.85	8.70	57,55,656
Apr 2018	11.15	+18.0%	9.55	14.40	9.55	98,28,654
Mar 2018	9.45	−32.0%	14.00	14.20	9.35	52,21,291
Feb 2018	13.90	−20.1%	17.70	17.70	13.80	32,27,617
Jan 2018	17.40	−6.2%	18.70	20.45	16.45	78,19,328
Dec 2017	18.55	−10.2%	20.95	21.70	16.70	51,99,650
Nov 2017	20.65	−13.6%	24.35	25.10	18.80	72,83,967
Oct 2017	23.90	+1.3%	23.60	27.60	22.70	76,45,949
Sep 2017	23.60	+2.2%	23.35	27.30	21.40	1,16,12,804
Aug 2017	23.10	+10.3%	21.15	25.45	20.05	97,59,819
Jul 2017	20.95	−10.5%	23.85	26.00	20.05	70,80,634
Jun 2017	23.40	+12.8%	21.90	23.80	19.10	53,54,141
May 2017	20.75	−22.3%	26.70	27.80	18.05	76,44,005
Apr 2017	26.70	−0.4%	26.90	30.05	26.55	53,76,615
Mar 2017	26.80	−4.8%	28.00	31.40	25.50	94,73,760
Feb 2017	28.15	−13.8%	32.80	37.50	27.50	1,75,15,119
Jan 2017	32.65	+11.1%	30.00	33.70	28.60	1,33,83,818
Dec 2016	29.40	+37.7%	22.20	29.50	20.25	1,29,37,871
Nov 2016	21.35	−19.7%	25.35	29.20	16.15	1,10,52,699
Oct 2016	26.60	+106.2%	13.45	30.25	12.80	3,06,28,642
Sep 2016	12.90	−1.9%	13.50	14.45	11.70	96,52,941
Aug 2016	13.15	−3.7%	13.85	14.30	10.65	2,58,10,612
Jul 2016	13.65	+32.5%	10.30	14.40	9.35	3,30,23,721
Jun 2016	10.30	+46.1%	7.15	10.50	6.80	2,28,73,995
May 2016	7.05	+13.7%	6.50	8.20	6.15	39,13,972
Apr 2016	6.20	−11.4%	7.15	7.70	5.70	16,04,732
Mar 2016	7.00	+55.6%	4.70	7.60	4.70	30,68,768
Feb 2016	4.50	−15.9%	5.50	5.80	3.70	28,76,703
Jan 2016	5.35	+3.9%	5.15	6.95	4.85	21,47,531
Dec 2015	5.15	−4.6%	5.15	5.65	4.05	11,97,934
Nov 2015	5.40	+10.2%	5.00	6.70	4.70	39,76,377
Oct 2015	4.90	+139.0%	2.10	4.90	2.00	25,35,931
Sep 2015	2.05	+2.5%	2.10	2.45	1.90	4,22,621
Aug 2015	2.00	0.0%	2.00	2.70	1.80	6,10,736
Jul 2015	2.00	−2.4%	1.95	2.20	1.80	4,45,643
Jun 2015	2.05	−10.9%	2.45	2.45	1.70	3,82,047
May 2015	2.30	−11.5%	2.70	2.75	2.00	3,63,147
Apr 2015	2.60	+23.8%	2.05	3.05	2.05	4,61,816
Mar 2015	2.10	−31.1%	3.10	3.35	1.85	7,40,814
Feb 2015	3.05	−25.6%	3.90	4.25	2.60	6,02,080
Jan 2015	4.10	+12.3%	3.45	4.60	3.40	7,51,785
Dec 2014	3.65	−16.1%	4.20	4.55	3.25	6,77,578
Nov 2014	4.35	+40.3%	3.00	4.90	3.00	8,71,797
Oct 2014	3.10	−15.1%	3.65	3.90	3.05	4,36,736
Sep 2014	3.65	−3.9%	3.95	5.10	3.45	9,10,122
Aug 2014	3.80	−19.1%	4.85	5.10	3.80	9,97,344
Jul 2014	4.70	−29.9%	7.00	7.35	3.50	10,62,631
Jun 2014	6.70	+143.6%	2.85	6.70	2.85	2,14,359
May 2014	2.75	+83.3%	1.45	2.75	1.25	6,22,015
Apr 2014	1.50	+25.0%	1.20	1.60	1.15	2,18,787
Mar 2014	1.20	+9.1%	1.10	1.40	1.00	1,22,633
Feb 2014	1.10	+10.0%	1.00	1.20	0.95	20,710
Jan 2014	1.00	0.0%	1.00	1.25	0.90	5,59,119
Dec 2013	1.00	−20.0%	1.30	1.30	1.00	20,091
Nov 2013	1.25	−3.8%	1.30	1.40	1.25	4,17,489
Oct 2013	1.30	−3.7%	1.40	1.40	1.25	38,624
Sep 2013	1.35	+22.7%	1.10	1.35	1.10	17,107
Aug 2013	1.10	−8.3%	1.20	1.20	1.05	14,488
Jul 2013	1.20	+4.3%	1.10	1.20	1.10	25,129
Jun 2013	1.15	−8.0%	1.25	1.35	1.15	41,753
May 2013	1.25	−7.4%	1.30	1.40	1.20	58,208
Apr 2013	1.35	−10.0%	1.60	1.85	1.25	2,37,737
Mar 2013	1.50	+3.4%	1.45	1.65	1.15	2,65,335
Feb 2013	1.45	+3.6%	1.50	1.80	1.25	3,15,801
Jan 2013	1.40	−15.2%	1.60	1.90	1.20	7,78,292
Dec 2012	1.65	−25.0%	2.35	2.35	1.55	6,80,111
Nov 2012	2.20	−6.4%	2.35	2.50	2.00	1,27,946
Oct 2012	2.35	−6.0%	2.50	2.80	2.20	2,72,391
Sep 2012	2.50	+8.7%	2.25	2.75	2.15	2,59,724
Aug 2012	2.30	0.0%	2.35	3.10	2.25	4,38,751
Jul 2012	2.30	+15.0%	2.00	2.85	1.90	5,36,825
Jun 2012	2.00	0.0%	1.90	2.10	1.80	1,06,784
May 2012	2.00	−4.8%	2.10	2.50	1.70	4,37,300
Apr 2012	2.10	−6.7%	2.10	2.50	2.00	1,06,370
Mar 2012	2.25	−8.2%	2.60	3.00	2.05	1,53,304
Feb 2012	2.45	−3.9%	2.70	3.65	2.20	8,82,137
Jan 2012	2.55	+15.9%	2.20	2.75	2.00	3,08,440
Dec 2011	2.20	0.0%	2.20	2.50	1.80	95,942
Nov 2011	2.20	−20.0%	2.50	2.80	2.05	48,532
Oct 2011	2.75	+7.8%	2.55	2.85	2.40	48,156
Sep 2011	2.55	−13.6%	2.90	3.35	2.50	1,71,151
Aug 2011	2.95	−1.7%	3.05	3.20	2.25	2,36,536
Jul 2011	3.00	−9.1%	3.25	4.00	3.00	1,75,261
Jun 2011	3.30	−2.9%	3.40	3.70	3.00	1,16,411
May 2011	3.40	−6.8%	4.30	4.30	3.00	99,331
Apr 2011	3.65	−1.4%	3.75	4.20	3.55	1,77,496
Mar 2011	3.70	−9.8%	4.00	4.40	3.45	2,75,710
Feb 2011	4.10	−1.2%	4.20	5.20	3.70	3,23,991
Jan 2011	4.15	−22.4%	5.75	5.90	3.70	3,78,994
Dec 2010	5.35	+9.2%	5.35	5.85	3.90	5,86,684
Nov 2010	4.90	−5.8%	6.20	6.45	4.50	3,98,828
Oct 2010	5.20	−23.0%	6.45	6.95	4.50	5,26,535
Sep 2010	6.75	+42.1%	4.70	8.35	4.40	23,08,734
Aug 2010BSE close	4.75	−6.9%	5.25	5.30	4.45	4,47,967
Jul 2010BSE close	5.10	−2.1%	5.25	5.89	5.01	21,54,349
Jun 2010BSE close	5.21	−4.6%	5.23	5.69	4.92	5,03,702
May 2010BSE close	5.46	−14.2%	6.44	6.45	5.05	9,62,071
Apr 2010BSE close	6.36	−22.4%	8.15	11.89	6.36	1,26,19,456
Mar 2010BSE close	8.20	+16.5%	7.07	9.35	6.55	43,42,124
Feb 2010BSE close	7.04	−9.9%	8.00	8.75	6.65	9,77,285
Jan 2010BSE close	7.81	+7.4%	7.40	10.60	7.28	42,90,900
Dec 2009BSE close	7.27	+2.8%	7.29	7.80	6.79	29,87,165
Nov 2009BSE close	7.07	+43.7%	4.70	7.09	4.45	40,08,990
Oct 2009BSE close	4.92	+17.7%	4.04	5.23	3.72	15,50,480
Sep 2009BSE close	4.18	−6.9%	4.91	4.94	3.93	4,59,195
Aug 2009BSE close	4.49	+17.5%	3.78	5.82	3.78	30,28,290
Jul 2009BSE close	3.82	−10.3%	4.32	4.65	3.40	4,53,415
Jun 2009BSE close	4.26	−17.7%	5.20	5.45	4.05	11,14,465
May 2009BSE close	5.18	+79.8%	2.80	5.44	2.80	19,94,690
Apr 2009	2.88	+67.4%	1.80	2.94	1.76	3,78,635
Mar 2009	1.72	−2.8%	1.76	2.10	1.60	2,05,755
Feb 2009	1.77	−9.7%	1.94	2.20	1.68	72,800
Jan 2009	1.96	−12.5%	2.36	2.49	1.77	76,505
Dec 2008	2.24	+12.0%	2.10	2.32	1.96	1,23,425
Nov 2008	2.00	−16.3%	2.28	2.41	2.00	21,535
Oct 2008	2.39	−37.3%	3.64	3.69	2.39	1,21,410
Sep 2008	3.81	−16.6%	4.74	4.80	3.80	2,51,885
Aug 2008	4.57	+13.1%	4.04	5.20	3.94	13,85,195
Jul 2008	4.04	+25.5%	3.10	4.14	2.70	4,02,140
Jun 2008	3.22	−19.7%	4.00	4.28	2.85	3,86,560
May 2008	4.01	−11.3%	4.76	5.00	3.62	10,47,275
Apr 2008	4.52	+31.0%	3.47	4.70	3.40	5,47,110
Mar 2008	3.45	−16.1%	4.00	4.20	3.12	11,04,165
Feb 2008	4.11	−9.5%	4.32	4.70	3.75	2,46,150
Jan 2008	4.54	−31.0%	6.64	7.01	4.54	7,17,475
Dec 2007	6.58	+52.7%	4.32	7.20	4.11	69,09,025
Nov 2007	4.31	−1.6%	4.31	4.96	3.82	9,28,870
Oct 2007	4.38	−8.4%	5.36	5.38	3.60	15,30,795
Sep 2007	4.78	+14.4%	4.25	5.32	3.98	38,13,390
Aug 2007	4.18	−1.4%	3.82	4.80	3.42	6,71,880
Jul 2007	4.24	−19.7%	5.55	5.80	3.22	9,02,475
Jun 2007	5.28	+1.5%	5.38	5.59	4.34	5,13,935
May 2007BSE close	5.20	+7.2%	4.89	5.70	4.76	49,42,590
Apr 2007BSE close	4.85	−15.7%	5.73	6.39	4.83	65,91,275
Mar 2007BSE close	5.75	−7.6%	6.36	6.57	5.10	42,67,170
Feb 2007BSE close	6.22	−10.5%	7.15	7.60	5.80	46,90,060
Jan 2007BSE close	6.95	–	8.90	9.78	6.90	68,78,425

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 1 Oct 2026 reinvested, the change in Oct 2026 is +12.9%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	28.75	32.19	28.66	30.60	30.51	2,24,990	49.0%
26 Oct 2026	29.50	29.90	28.36	28.64	28.90	1,09,960	50.1%
23 Oct 2026	30.89	30.89	28.27	28.94	29.11	1,81,170	54.8%
22 Oct 2026	32.99	33.60	29.00	29.85	31.69	4,02,378	53.8%
21 Oct 2026	31.66	33.50	30.61	32.37	32.39	9,53,217	53.8%
19 Oct 2026	28.55	34.26	27.65	31.65	32.50	18,23,533	52.2%
16 Oct 2026	29.20	29.93	28.31	28.55	29.12	2,06,837	51.0%
15 Oct 2026	28.50	29.44	28.21	28.44	28.63	45,208	–
14 Oct 2026	28.50	29.47	28.31	28.59	28.87	81,855	–
13 Oct 2026	27.27	28.58	27.26	28.36	28.27	1,54,679	–
12 Oct 2026	26.51	27.41	26.20	27.22	27.14	1,40,628	–
9 Oct 2026	25.90	26.50	25.45	26.11	26.00	51,469	–
8 Oct 2026	26.50	26.50	25.26	25.81	25.68	49,892	–
7 Oct 2026	26.85	26.85	25.70	26.17	26.19	1,06,338	–
6 Oct 2026	27.16	27.49	26.30	26.53	26.79	1,17,055	–
5 Oct 2026	26.60	28.15	26.36	26.96	26.92	1,69,637	–
1 Oct 2026	27.10	28.45	26.90	27.74	27.86	2,37,020	–
30 Sep 2026	31.99	34.03	31.99	33.68	33.37	8,22,756	68.1%
29 Sep 2026	32.67	33.00	31.01	31.86	31.60	2,82,268	54.5%
28 Sep 2026	33.74	34.45	32.50	32.67	33.51	7,50,856	50.6%
25 Sep 2026	29.20	33.02	29.20	32.46	31.99	11,79,803	43.4%
24 Sep 2026	29.40	29.40	28.78	29.06	29.15	84,745	73.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.K.M.Sugar Mills bonus and split history

Ex-date	Event	Price factor	What happened
1 Oct 2026	Demerger	0.8046	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
26 Mar 2010	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.