NSE, KMSUGAR End of Day and Historical Stock Data [K M SUGAR MILLS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, KMSUGAR: K.M.Sugar Mills Limited

29 Aug 2025

LAST: 27.32	CHANGE: 0.36	OPEN: 27.60	HIGH: 28.10	ASK: 0.00	VOLUME: 49.4K
LAST: 27.32	CHG(%): 1.30	PREV: 27.68	LOW: 27.22	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	27.60	28.10	27.22	27.32	49.4K
28 Aug 25	28.17	28.55	27.61	27.68	33.6K
26 Aug 25	28.80	28.80	27.80	28.16	61.5K
25 Aug 25	28.85	28.85	28.27	28.42	56.4K
22 Aug 25	28.98	29.16	28.52	28.58	42.9K
21 Aug 25	28.91	29.24	28.53	28.78	57.2K
20 Aug 25	29.01	29.21	28.51	28.88	117.4K
19 Aug 25	28.80	29.10	28.70	29.01	77.6K
18 Aug 25	28.93	28.95	28.46	28.71	103.4K
14 Aug 25	28.52	28.75	28.21	28.55	146K

COMPANY PROFILE

Name:	K.M.Sugar Mills Limited
About:	K.M. Sugar Mills Limited engages in manufacturing and sells sugar and industrial alcohol in India. The company operates through three segments: Sugar, Distillery, and Power. It produces and sells various grades of sugar in jute bags and PP bags; and rectified spirit, fuel grade ethanol, extra neutral alcohol, and other products. The company also generates and supplies power through its baggased based co-generation power plant located in Motinagar, Uttar Pradesh, and Faizabad. K.M. Sugar Mills Limited was founded in 1942 and is based in Lucknow, India.
Industry:	Confectioners
Address:	76, Eldeco Greens, Lucknow, India, 226010
Website:	https://www.kmsugar.com
ISIN:	INE157H01023

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.22
PtB:	0.77
PtS:	0.37
EBITDA:	892.37M
Shares:	92M
Market Cap:	2.513B

TECHNICAL INDICATORS

MA5:	28.03
MA10:	28.41
MA20:	27.87
MA50:	28.14
MA100:	28.50
MA200:	29.04
STO14:	38.06
RSI14:	58.66
WPR14:	-60.14
MTM14:	1.18
ROC14:	0.05
ATR:	0.89
Week High:	29.16
Week Low:	27.22
Month High:	29.24
Month Low:	25.62
Year High:	42.79
Year Low:	25.30
Volatility:	20.14

RECENT SPLITS

Date	Ratio
26 Mar 2010	10-2

RECENT DIVIDENDS

Date	Amount
18 Aug 2021	$0.20