Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,600.00
+10.45 (0.29%)
At close: Mar 27, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,554.00 | 3,600.00 | 3,554.00 | 3,600.00 | 3,600.00 | 0.29% | 60 |
| Mar 24, 2026 | 3,533.10 | 3,589.55 | 3,533.00 | 3,589.55 | 3,589.55 | 0.01% | 53 |
| Mar 23, 2026 | 3,602.50 | 3,602.50 | 3,589.05 | 3,589.05 | 3,589.05 | -0.85% | 8 |
| Mar 19, 2026 | 3,600.00 | 3,620.00 | 3,600.00 | 3,619.90 | 3,619.90 | -0.58% | 3 |
| Mar 18, 2026 | 3,578.20 | 3,649.95 | 3,578.20 | 3,640.85 | 3,640.85 | 1.44% | 13 |
| Mar 17, 2026 | 3,589.20 | 3,589.20 | 3,589.20 | 3,589.20 | 3,589.20 | - | 1 |
| Mar 16, 2026 | 3,600.00 | 3,623.75 | 3,580.20 | 3,589.15 | 3,589.15 | -0.30% | 22 |
| Mar 13, 2026 | 3,620.70 | 3,620.70 | 3,600.00 | 3,600.00 | 3,600.00 | 1.41% | 4 |
| Mar 12, 2026 | 3,576.05 | 3,576.05 | 3,530.05 | 3,550.00 | 3,550.00 | -0.88% | 25 |
| Mar 11, 2026 | 3,602.00 | 3,630.00 | 3,581.65 | 3,581.65 | 3,581.65 | -0.68% | 16 |
| Mar 10, 2026 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 1.46% | 1 |
| Mar 9, 2026 | 3,554.05 | 3,554.05 | 3,554.00 | 3,554.00 | 3,554.00 | -0.94% | 5 |
| Mar 6, 2026 | 3,605.00 | 3,605.00 | 3,587.80 | 3,587.80 | 3,587.80 | -0.19% | 10 |
| Mar 5, 2026 | 3,603.00 | 3,603.00 | 3,592.15 | 3,594.60 | 3,594.60 | -0.17% | 10 |
| Mar 4, 2026 | 3,799.95 | 3,799.95 | 3,589.60 | 3,600.75 | 3,600.75 | 0.02% | 108 |
| Mar 2, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.22% | 5 |
| Feb 26, 2026 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | -0.12% | 1 |
| Feb 24, 2026 | 3,612.50 | 3,612.50 | 3,612.50 | 3,612.50 | 3,612.50 | 0.01% | 1 |
| Feb 23, 2026 | 3,595.00 | 3,612.95 | 3,595.00 | 3,612.05 | 3,612.05 | 0.65% | 12 |
| Feb 19, 2026 | 3,588.80 | 3,588.80 | 3,588.55 | 3,588.75 | 3,588.75 | - | 7 |
| Feb 18, 2026 | 3,600.00 | 3,611.00 | 3,588.80 | 3,588.80 | 3,588.80 | 0.27% | 5 |
| Feb 13, 2026 | 3,553.05 | 3,611.00 | 3,553.05 | 3,579.00 | 3,579.00 | 0.73% | 15 |
| Feb 12, 2026 | 3,553.05 | 3,553.05 | 3,553.05 | 3,553.05 | 3,553.05 | -1.75% | 1 |
| Feb 11, 2026 | 3,581.15 | 3,616.25 | 3,581.15 | 3,616.25 | 3,616.25 | 1.01% | 5 |
| Feb 10, 2026 | 3,600.10 | 3,626.90 | 3,574.50 | 3,580.00 | 3,580.00 | -0.56% | 67 |
| Feb 9, 2026 | 3,699.95 | 3,699.95 | 3,600.00 | 3,600.00 | 3,600.00 | -2.97% | 47 |
| Feb 6, 2026 | 3,650.00 | 3,712.00 | 3,541.05 | 3,710.20 | 3,710.20 | 5.22% | 130 |
| Feb 1, 2026 | 3,600.10 | 3,650.00 | 3,526.05 | 3,526.05 | 3,526.05 | -2.05% | 6 |
| Jan 30, 2026 | 3,846.90 | 3,846.90 | 3,600.00 | 3,600.00 | 3,600.00 | 0.36% | 24 |
| Jan 28, 2026 | 3,564.00 | 3,587.00 | 3,564.00 | 3,587.00 | 3,587.00 | 0.65% | 2 |
| Jan 27, 2026 | 3,616.00 | 3,616.00 | 3,550.00 | 3,564.00 | 3,564.00 | -1.44% | 17 |
| Jan 23, 2026 | 3,553.10 | 3,616.00 | 3,549.50 | 3,616.00 | 3,616.00 | 1.29% | 104 |
| Jan 22, 2026 | 3,600.00 | 3,600.00 | 3,570.10 | 3,570.10 | 3,570.10 | -5.30% | 9 |
| Jan 21, 2026 | 3,948.95 | 3,948.95 | 3,769.85 | 3,769.85 | 3,769.85 | 6.10% | 5 |
| Jan 20, 2026 | 3,585.05 | 3,659.50 | 3,520.00 | 3,553.05 | 3,553.05 | -0.76% | 106 |
| Jan 16, 2026 | 3,580.00 | 3,948.00 | 3,558.00 | 3,580.40 | 3,580.40 | -0.13% | 11 |
| Jan 14, 2026 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | -0.42% | 1 |
| Jan 7, 2026 | 3,957.00 | 3,957.00 | 3,536.00 | 3,600.00 | 3,600.00 | - | 81 |
| Jan 6, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.61% | 1 |
| Jan 5, 2026 | 3,585.00 | 3,618.20 | 3,578.00 | 3,578.00 | 3,578.00 | -0.54% | 26 |
| Jan 1, 2026 | 3,577.10 | 3,597.60 | 3,577.10 | 3,597.60 | 3,597.60 | 0.57% | 3 |
| Dec 31, 2025 | 3,562.05 | 3,627.40 | 3,562.00 | 3,577.05 | 3,577.05 | -0.63% | 43 |
| Dec 29, 2025 | 3,580.05 | 3,599.90 | 3,525.00 | 3,599.90 | 3,599.90 | 0.13% | 14 |
| Dec 24, 2025 | 3,594.60 | 3,595.40 | 3,594.60 | 3,595.40 | 3,595.40 | 0.02% | 4 |
| Dec 23, 2025 | 2,915.00 | 3,615.00 | 2,915.00 | 3,594.55 | 3,594.55 | -0.32% | 12 |
| Dec 22, 2025 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 0.16% | 2 |
| Dec 18, 2025 | 3,639.00 | 3,639.95 | 3,600.30 | 3,600.30 | 3,600.30 | 0.01% | 6 |
| Dec 17, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.14% | 10 |
| Dec 16, 2025 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 3,595.00 | -0.14% | 6 |
| Dec 15, 2025 | 3,600.10 | 3,600.10 | 3,600.10 | 3,600.10 | 3,600.10 | -1.10% | 3 |