Skip to main content
logo
Bannari Amman Sugars Limited (BOM:500041)
India flag India · Delayed Price · Currency is INR
3,616.00
+45.90 (1.29%)
At close: Jan 23, 2026

Bannari Amman Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,600.003,600.003,570.103,570.103,570.10-5.30%9
Jan 21, 20263,948.953,948.953,769.853,769.853,769.856.10%5
Jan 20, 20263,585.053,659.503,520.003,553.053,553.05-0.76%106
Jan 16, 20263,580.003,948.003,558.003,580.403,580.40-0.13%11
Jan 14, 20263,585.003,585.003,585.003,585.003,585.00-0.42%1
Jan 7, 20263,957.003,957.003,536.003,600.003,600.00-81
Jan 6, 20263,600.003,600.003,600.003,600.003,600.000.61%1
Jan 5, 20263,585.003,618.203,578.003,578.003,578.00-0.54%26
Jan 1, 20263,577.103,597.603,577.103,597.603,597.600.57%3
Dec 31, 20253,562.053,627.403,562.003,577.053,577.05-0.63%43
Dec 29, 20253,580.053,599.903,525.003,599.903,599.900.13%14
Dec 24, 20253,594.603,595.403,594.603,595.403,595.400.02%4
Dec 23, 20252,915.003,615.002,915.003,594.553,594.55-0.32%12
Dec 22, 20253,606.003,606.003,606.003,606.003,606.000.16%2
Dec 18, 20253,639.003,639.953,600.303,600.303,600.300.01%6
Dec 17, 20253,600.003,600.003,600.003,600.003,600.000.14%10
Dec 16, 20253,600.003,600.003,595.003,595.003,595.00-0.14%6
Dec 15, 20253,600.103,600.103,600.103,600.103,600.10-1.10%3
Dec 12, 20253,562.003,640.003,562.003,640.003,640.002.19%4
Dec 11, 20253,561.903,561.903,561.903,561.903,561.90-1
Dec 10, 20253,561.903,561.903,561.903,561.903,561.90-1
Dec 9, 20253,695.453,695.453,561.853,561.853,561.85-3.71%4
Dec 5, 20253,698.953,698.953,698.953,698.953,698.952.70%1
Dec 4, 20253,590.003,613.453,590.003,601.703,601.700.38%7
Dec 2, 20253,588.053,588.053,588.053,588.053,588.05-2
Nov 28, 20253,599.003,718.003,588.053,588.053,588.05-13
Nov 26, 20253,600.003,600.003,585.453,587.903,587.90-0.13%19
Nov 24, 20253,601.203,601.203,592.753,592.753,592.750.81%17
Nov 21, 20253,649.953,649.953,564.053,564.053,564.05-2.32%4
Nov 19, 20253,581.403,654.003,581.403,648.553,648.551.87%59
Nov 18, 20253,400.053,581.403,400.053,581.403,581.40-2.38%6
Nov 17, 20253,696.003,696.403,570.153,668.903,668.902.48%24
Nov 13, 20253,601.103,601.103,550.003,580.003,580.001.56%6
Nov 12, 20253,550.103,550.103,523.003,525.103,525.10-2.76%9
Nov 11, 20253,659.003,659.003,625.003,625.003,625.00-0.93%3
Nov 10, 20253,618.053,659.003,618.053,659.003,659.003.01%12
Nov 7, 20253,695.003,695.003,552.053,552.053,552.05-0.84%2
Nov 4, 20253,680.003,680.003,570.003,582.053,582.05-0.14%19
Oct 31, 20253,601.003,601.003,566.153,587.003,587.00-0.50%52
Oct 29, 20253,605.003,605.003,605.003,605.003,605.00-0.11%5
Oct 28, 20253,609.003,609.003,609.003,609.003,609.00-5
Oct 27, 20253,516.003,612.303,516.003,609.003,609.002.65%56
Oct 24, 20253,465.703,516.003,454.003,516.003,516.000.74%11
Oct 23, 20253,512.403,527.853,477.953,490.053,490.052.72%33
Oct 21, 20253,393.203,588.853,330.453,397.503,397.500.13%58
Oct 17, 20253,820.003,820.003,393.203,393.203,393.200.13%145
Oct 16, 20253,414.003,440.003,360.153,388.853,388.85-0.74%12
Oct 14, 20253,408.003,418.953,396.653,414.003,414.000.14%39
Oct 13, 20253,489.003,489.003,403.003,409.353,409.35-1.61%19
Oct 10, 20253,227.253,490.003,220.303,465.253,465.255.76%473