K.M. Sugar Mills Limited Recent Share Price (BSE:532673)

BSE:532673 - K.M. Sugar Mills Ltd. K.M. Sugar Mills Limited
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Aug 2015	INR	2.09	2.09	1.95	2.06	2.06	+0.06 (+3%)	4,900
28 Aug 2015	INR	2	2.14	2	2	2	+0.01 (+0.50%)	13,049
27 Aug 2015	INR	2.2	2.2	1.99	1.99	1.99	-0.01 (-0.50%)	1,882
26 Aug 2015	INR	1.8	2.1	1.8	2	2	+0.05 (+2.56%)	2,788
25 Aug 2015	INR	1.65	2.19	1.65	1.95	1.95	-0.05 (-2.50%)	1,900
24 Aug 2015	INR	2.15	2.15	2	2	2	-0.13 (-6.10%)	4,000
21 Aug 2015	INR	2.18	2.2	2.05	2.13	2.13	+0.08 (+3.90%)	9,000
20 Aug 2015	INR	1.98	2.05	1.97	2.05	2.05	-0.03 (-1.44%)	16,438
19 Aug 2015	INR	2.08	2.08	2	2.08	2.08	+0.01 (+0.48%)	6,327
18 Aug 2015	INR	2.1	2.1	1.96	2.07	2.07	-0.03 (-1.43%)	8,444
17 Aug 2015	INR	1.92	2.1	1.92	2.1	2.1	+0.02 (+0.96%)	6,599
14 Aug 2015	INR	2	2.1	2	2.08	2.08	-0.01 (-0.48%)	8,569
13 Aug 2015	INR	2	2.16	2	2.09	2.09	+0.04 (+1.95%)	26,904
12 Aug 2015	INR	2.3	2.3	2.04	2.05	2.05	-0.23 (-10.09%)	10,410
11 Aug 2015	INR	2.22	2.3	2.06	2.28	2.28	+0.07 (+3.17%)	22,880
10 Aug 2015	INR	2.7	2.7	2.07	2.21	2.21	-0.35 (-13.67%)	340,846
7 Aug 2015	INR	2.01	2.8	2.01	2.56	2.56	+0.16 (+6.67%)	21,364
6 Aug 2015	INR	2.44	2.5	2.12	2.4	2.4	+0.18 (+8.11%)	40,355
5 Aug 2015	INR	1.72	2.35	1.72	2.22	2.22	+0.17 (+8.29%)	31,280
4 Aug 2015	INR	2.09	2.1	2	2.05	2.05	+0.05 (+2.50%)	11,074
3 Aug 2015	INR	2	2	1.95	2	2	0.0 (0.0%)	5,009
31 Jul 2015	INR	1.94	2	1.93	2	2	-0.03 (-1.48%)	3,100
30 Jul 2015	INR	2.05	2.05	1.94	2.03	2.03	+0.03 (+1.50%)	3,183
29 Jul 2015	INR	2.01	2.01	1.95	2	2	-0.08 (-3.85%)	22,635
28 Jul 2015	INR	1.97	2.1	1.97	2.08	2.08	-0.01 (-0.48%)	18,120
27 Jul 2015	INR	2	2.1	2	2.09	2.09	+0.12 (+6.09%)	2,602
24 Jul 2015	INR	1.98	2.05	1.96	1.97	1.97	-0.12 (-5.74%)	3,080
23 Jul 2015	INR	1.96	2.09	1.96	2.09	2.09	+0.09 (+4.50%)	7,055
22 Jul 2015	INR	2.15	2.15	2	2	2	-0.07 (-3.38%)	5,591
21 Jul 2015	INR	2.18	2.18	2	2.07	2.07	+0.07 (+3.50%)	3,200

See Xignite Response |