BSE · KMSUGAR · stock
K.M. Sugar Mills Limited (KMSUGAR) stock price history
Every BSE trading session of K.M. Sugar Mills Limited from Nov 14, 2005 to Sep 28, 2026: 5,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMSUGAR adjusted close, 2005 to 2026
- ₹48.04
- All time high, 2024
- ₹36.41
- 52 week high, ₹22.55 low
- 5,149
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KMSUGAR key facts
- K.M. Sugar Mills Limited (KMSUGAR) closed at ₹32.70 on Sep 28, 2026 on BSE.
- KMSUGAR's all time high close is ₹48.04, set on Jun 14, 2024; its all time low close is ₹0.9633 on Sep 10, 2013.
- KMSUGAR's 52 week range is ₹22.55 to ₹36.41.
- KMSUGAR returned +19.5% over the year to Sep 28, 2026 and +31.9% over five years.
- Over ten years KMSUGAR returned +153%, +9.7% a year compounded.
- KMSUGAR's deepest drawdown was -94.8% from Dec 23, 2005 to Sep 10, 2013.
- DataCedar holds 5,149 daily sessions of KMSUGAR history from Nov 14, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMSUGAR price chart, 2005 to 2026
KMSUGAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +25.5% |
| 6 months | +28.5% |
| Year to date | +20.3% |
| 1 year | +19.5% |
| 3 years | -7.7% |
| 5 years | +31.9% |
| 10 years | +153.3% |
| Since Nov 14, 2005 | +230.2% |
| Compound annual growth, 20.9 years | +5.9% |
KMSUGAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹48.04 on Jun 14, 2024
- All time low close
- ₹0.9633 on Sep 10, 2013
- 52 week high
- ₹36.41 on Aug 24, 2026
- 52 week low
- ₹22.55 on Feb 5, 2026
- Deepest drawdown
- -94.8% from Dec 23, 2005 to Sep 10, 2013, recovered Oct 7, 2016
- Best single session
- +20.0% on Sep 17, 2018
- Worst single session
- -14.8% on Dec 29, 2005
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2005
- 3.3×
- Best calendar year
- 2016, +486%
- Worst calendar year
- 2008, -67%
KMSUGAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 14, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.01 | ₹36.41 | ₹22.55 | ₹32.70 | +20.2% | 3.2M | 184 |
| 2025 | ₹30.95 | ₹35.20 | ₹22.50 | ₹27.20 | -12.1% | 4.6M | 248 |
| 2024 | ₹32.97 | ₹50.38 | ₹27.04 | ₹30.96 | -1.8% | 20.7M | 245 |
| 2023 | ₹31.40 | ₹39.20 | ₹22.83 | ₹31.54 | +0.4% | 14.7M | 245 |
| 2022 | ₹28.75 | ₹44.95 | ₹24.00 | ₹31.40 | +15.2% | 33.3M | 248 |
| 2021 | ₹12.81 | ₹38.88 | ₹9.53 | ₹27.25 | +129.4% | 39.2M | 248 |
| 2020 | ₹7.33 | ₹14.40 | ₹4.41 | ₹11.88 | +59.3% | 12.7M | 251 |
| 2019 | ₹7.95 | ₹10.53 | ₹5.39 | ₹7.46 | -6.7% | 3.2M | 243 |
| 2018 | ₹18.37 | ₹20.26 | ₹7.25 | ₹7.99 | -56.6% | 10.6M | 246 |
| 2017 | ₹29.49 | ₹37.24 | ₹17.88 | ₹18.42 | -36.7% | 24.6M | 248 |
| 2016 | ₹4.79 | ₹30.28 | ₹3.70 | ₹29.10 | +486.0% | 55.9M | 246 |
| 2015 | ₹3.48 | ₹6.57 | ₹1.64 | ₹4.97 | +37.7% | 10.7M | 246 |
| 2014 | ₹1.16 | ₹8.09 | ₹0.9534 | ₹3.60 | +195.1% | 11M | 244 |
| 2013 | ₹1.59 | ₹1.86 | ₹0.9633 | ₹1.22 | -24.1% | 2.7M | 248 |
| 2012 | ₹2.03 | ₹3.86 | ₹1.54 | ₹1.61 | -23.2% | 5.8M | 245 |
| 2011 | ₹5.51 | ₹5.75 | ₹1.81 | ₹2.10 | -60.9% | 5.5M | 246 |
| 2010 | ₹7.35 | ₹11.81 | ₹4.12 | ₹5.35 | -25.9% | 33.6M | 250 |
| 2009 | ₹2.28 | ₹7.75 | ₹1.54 | ₹7.22 | +229.9% | 19.6M | 243 |
| 2008 | ₹6.42 | ₹6.89 | ₹1.61 | ₹2.19 | -67.3% | 17.4M | 246 |
| 2007 | ₹8.44 | ₹9.27 | ₹3.48 | ₹6.68 | -20.1% | 66.3M | 248 |
| 2006 | ₹15.08 | ₹17.34 | ₹6.26 | ₹8.36 | -43.7% | 215.6M | 247 |
| 2005 | ₹12.32 | ₹20.09 | ₹9.33 | ₹14.85 | n/a | 478M | 34 |
KMSUGAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹32.70 | +0.6% |
| August 2026 | ₹32.50 | +17.0% |
| July 2026 | ₹27.77 | +7.1% |
| June 2026 | ₹25.92 | -4.1% |
| May 2026 | ₹27.03 | -12.3% |
| April 2026 | ₹30.81 | +23.6% |
| March 2026 | ₹24.93 | +0.1% |
| February 2026 | ₹24.90 | +3.2% |
| January 2026 | ₹24.12 | -11.3% |
| December 2025 | ₹27.20 | -0.4% |
| November 2025 | ₹27.30 | -2.5% |
| October 2025 | ₹28.00 | +2.5% |
About the KMSUGAR data
Daily bars. 5,149 sessions from Nov 14, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMSUGAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KLRFM Kovilpatti Lakshmi Roller Flour Mills Limited
- KMCSHIL KMC Speciality Hospitals (India) Limited
- KMEW Knowledge Marine & Engineering Works Limited
- KMFBLDR KMF Builders and Developers Limited
- KNACK Knack Packaging Limited
- KNRCON KNR Constructions Limited
- KOBO Kobo Biotech Limited
- KOHINOOR Kohinoor Foods Limited
Common questions
KMSUGAR share price history
