Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,655.40
-37.55 (-1.02%)
At close: May 11, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,571.20 | 3,571.20 | 3,571.20 | 3,571.20 | 3,571.20 | -2.30% | 1 |
| May 11, 2026 | 3,650.00 | 3,669.95 | 3,640.00 | 3,655.40 | 3,655.40 | -1.02% | 66 |
| May 7, 2026 | 3,629.00 | 3,692.95 | 3,629.00 | 3,692.95 | 3,692.95 | 2.33% | 15 |
| May 6, 2026 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 0.45% | 3 |
| May 4, 2026 | 3,702.80 | 3,702.80 | 3,593.00 | 3,593.00 | 3,593.00 | -2.89% | 74 |
| Apr 30, 2026 | 3,747.50 | 3,750.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2.78% | 49 |
| Apr 27, 2026 | 3,650.00 | 3,650.00 | 3,600.00 | 3,600.05 | 3,600.05 | -1.37% | 3 |
| Apr 24, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.14% | 1 |
| Apr 23, 2026 | 3,655.10 | 3,655.10 | 3,655.10 | 3,655.10 | 3,655.10 | 0.97% | 2 |
| Apr 21, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.36% | 5 |
| Apr 20, 2026 | 3,609.00 | 3,609.00 | 3,607.00 | 3,607.00 | 3,607.00 | 0.27% | 12 |
| Apr 17, 2026 | 3,630.00 | 3,630.00 | 3,597.45 | 3,597.45 | 3,597.45 | -2.48% | 59 |
| Apr 16, 2026 | 3,731.00 | 3,731.00 | 3,689.00 | 3,689.00 | 3,689.00 | -1.57% | 4 |
| Apr 13, 2026 | 3,796.65 | 3,796.65 | 3,748.00 | 3,748.00 | 3,748.00 | 6.58% | 7 |
| Apr 10, 2026 | 3,516.50 | 3,516.50 | 3,516.50 | 3,516.50 | 3,516.50 | -2.93% | 1 |
| Apr 8, 2026 | 3,638.80 | 3,638.80 | 3,622.65 | 3,622.65 | 3,622.65 | 0.46% | 2 |
| Apr 7, 2026 | 3,591.00 | 3,695.00 | 3,587.90 | 3,606.00 | 3,606.00 | -1.74% | 55 |
| Apr 6, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.47% | 5 |
| Mar 30, 2026 | 3,511.00 | 3,780.00 | 3,511.00 | 3,763.00 | 3,763.00 | 4.53% | 140 |
| 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 |