Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,504.55
-74.45 (-2.08%)
At close: Jun 22, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3,509.00 | 3,509.00 | 3,468.25 | 3,469.00 | 3,469.00 | -1.01% | 23 |
| Jun 22, 2026 | 3,581.15 | 3,590.00 | 3,475.00 | 3,504.55 | 3,504.55 | -2.08% | 26 |
| Jun 19, 2026 | 3,579.05 | 3,579.05 | 3,579.00 | 3,579.00 | 3,579.00 | -1.13% | 41 |
| Jun 17, 2026 | 3,600.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 0.03% | 3 |
| Jun 16, 2026 | 3,700.00 | 3,700.00 | 3,619.00 | 3,619.00 | 3,619.00 | -1.79% | 9 |
| Jun 15, 2026 | 3,649.90 | 3,684.85 | 3,613.60 | 3,684.85 | 3,684.85 | 0.96% | 9 |
| Jun 12, 2026 | 3,680.00 | 3,680.00 | 3,649.95 | 3,649.95 | 3,649.95 | 0.71% | 59 |
| Jun 8, 2026 | 3,624.15 | 3,624.15 | 3,624.15 | 3,624.15 | 3,624.15 | -0.46% | 1 |
| Jun 5, 2026 | 3,637.00 | 3,641.00 | 3,601.00 | 3,641.00 | 3,641.00 | 0.69% | 18 |
| Jun 2, 2026 | 3,600.00 | 3,616.05 | 3,600.00 | 3,616.05 | 3,616.05 | -0.36% | 8 |
| May 29, 2026 | 3,628.95 | 3,628.95 | 3,628.95 | 3,628.95 | 3,628.95 | 1.00% | 3 |
| May 27, 2026 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | -0.03% | 4 |
| May 26, 2026 | 3,584.90 | 3,616.80 | 3,584.00 | 3,593.95 | 3,593.95 | -1.07% | 67 |
| May 25, 2026 | 3,609.50 | 3,632.70 | 3,596.60 | 3,632.70 | 3,632.70 | 0.55% | 14 |
| May 22, 2026 | 3,612.80 | 3,612.80 | 3,612.80 | 3,612.80 | 3,612.80 | - | 2 |
| May 21, 2026 | 3,605.00 | 3,612.80 | 3,605.00 | 3,612.80 | 3,612.80 | 1.05% | 2 |
| May 18, 2026 | 3,556.35 | 3,586.00 | 3,556.35 | 3,575.40 | 3,575.40 | -2.94% | 19 |
| May 15, 2026 | 3,643.00 | 3,720.00 | 3,643.00 | 3,683.65 | 3,683.65 | -1.50% | 12 |
| May 14, 2026 | 3,739.00 | 3,739.85 | 3,739.00 | 3,739.85 | 3,739.85 | -0.26% | 20 |
| May 13, 2026 | 3,799.95 | 3,799.95 | 3,748.70 | 3,749.45 | 3,749.45 | 4.99% | 62 |
| 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 |