K.M.Sugar Mills Limited Recent Share Price (NSE:KMSUGAR)

NSE:KMSUGAR - K.M.Sugar Mills Limited K.M.Sugar Mills Limited
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Mar 2012	INR	2.65	2.8	2.6	2.8	2.8	+0.2 (+7.69%)	19,130
3 Mar 2012	INR	2.6	2.6	2.55	2.6	2.6	0.0 (0.0%)	1,650
2 Mar 2012	INR	2.35	2.6	2.35	2.6	2.6	+0.1 (+4%)	5,060
1 Mar 2012	INR	2.6	2.6	2.4	2.5	2.5	+0.05 (+2.04%)	15,138
29 Feb 2012	INR	2.45	2.55	2.4	2.45	2.45	0.0 (0.0%)	8,342
28 Feb 2012	INR	2.55	2.6	2.2	2.45	2.45	-0.1 (-3.92%)	31,205
27 Feb 2012	INR	2.4	2.7	2.4	2.55	2.55	0.0 (0.0%)	15,257
24 Feb 2012	INR	2.95	2.95	2.55	2.55	2.55	-0.1 (-3.77%)	27,780
23 Feb 2012	INR	2.6	2.75	2.45	2.65	2.65	0.0 (0.0%)	12,496
22 Feb 2012	INR	2.9	2.9	2.6	2.65	2.65	-0.25 (-8.62%)	32,756
21 Feb 2012	INR	2.7	3.05	2.7	2.9	2.9	0.0 (0.0%)	34,595
17 Feb 2012	INR	3	3.2	2.85	2.9	2.9	-0.05 (-1.69%)	31,566
16 Feb 2012	INR	2.8	3	2.6	2.95	2.95	-0.05 (-1.67%)	9,116
15 Feb 2012	INR	3	3.05	2.9	3	3	0.0 (0.0%)	8,950
14 Feb 2012	INR	2.85	3	2.85	3	3	-0.05 (-1.64%)	6,630
13 Feb 2012	INR	2.9	3.15	2.7	3.05	3.05	+0.2 (+7.02%)	46,408
10 Feb 2012	INR	3.15	3.15	2.6	2.85	2.85	-0.2 (-6.56%)	45,501
9 Feb 2012	INR	3.05	3.15	2.65	3.05	3.05	0.0 (0.0%)	4,021
8 Feb 2012	INR	3	3.2	2.9	3.05	3.05	-0.05 (-1.61%)	48,974
7 Feb 2012	INR	3.2	3.25	3	3.1	3.1	-0.15 (-4.62%)	23,278
6 Feb 2012	INR	3.6	3.6	3.2	3.25	3.25	-0.2 (-5.80%)	41,690
3 Feb 2012	INR	3.5	3.65	3.3	3.45	3.45	+0.15 (+4.55%)	68,643
2 Feb 2012	INR	3.6	3.65	3.05	3.3	3.3	+0.25 (+8.20%)	251,211
1 Feb 2012	INR	2.7	3.05	2.65	3.05	3.05	+0.55 (+22.00%)	133,718
31 Jan 2012	INR	2.45	2.75	2.35	2.5	2.5	+0.25 (+11.11%)	47,059
30 Jan 2012	INR	2.45	2.45	2.1	2.25	2.25	-0.25 (-10%)	38,814
27 Jan 2012	INR	2.5	2.55	2.3	2.5	2.5	+0.05 (+2.04%)	13,366
25 Jan 2012	INR	2.2	2.6	2.15	2.45	2.45	+0.25 (+11.36%)	29,650
24 Jan 2012	INR	2.15	2.4	2.15	2.2	2.2	-0.15 (-6.38%)	3,504
23 Jan 2012	INR	2.25	2.4	2.2	2.35	2.35	+0.1 (+4.44%)	1,751

Unicorn Response |