Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,102.15
-22.35 (-0.72%)
At close: Nov 9, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3,128.00 | 3,128.00 | 3,064.00 | 3,102.15 | 3,102.15 | -0.72% | 20 |
| Nov 8, 2026 | 3,211.90 | 3,211.90 | 3,100.20 | 3,124.50 | 3,124.50 | -2.23% | 7 |
| Nov 6, 2026 | 3,372.00 | 3,372.00 | 3,153.00 | 3,195.90 | 3,195.90 | -7.90% | 472 |
| Nov 5, 2026 | 3,500.00 | 3,500.00 | 3,420.70 | 3,470.00 | 3,470.00 | 0.58% | 36 |
| Nov 4, 2026 | 3,501.00 | 3,520.75 | 3,399.05 | 3,450.05 | 3,450.05 | 0.52% | 123 |
| Nov 3, 2026 | 3,160.00 | 3,495.20 | 3,160.00 | 3,432.35 | 3,432.35 | 8.62% | 1,198 |
| Nov 2, 2026 | 3,176.80 | 3,180.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1.77% | 74 |
| Oct 30, 2026 | 3,110.00 | 3,150.00 | 3,105.00 | 3,105.00 | 3,105.00 | -1.27% | 9 |
| Oct 29, 2026 | 3,178.80 | 3,178.80 | 3,145.00 | 3,145.00 | 3,145.00 | -0.14% | 7 |
| Oct 28, 2026 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | - | 1 |
| Oct 27, 2026 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | 3,149.50 | -2.60% | 1 |
| Oct 26, 2026 | 3,339.00 | 3,339.00 | 3,233.65 | 3,233.65 | 3,233.65 | 2.00% | 32 |
| Oct 23, 2026 | 3,200.00 | 3,235.00 | 3,170.25 | 3,170.25 | 3,170.25 | -1.15% | 40 |
| Oct 22, 2026 | 3,261.60 | 3,298.15 | 3,190.00 | 3,207.00 | 3,207.00 | -2.76% | 10 |
| Oct 19, 2026 | 3,318.10 | 3,319.75 | 3,298.15 | 3,298.15 | 3,298.15 | -0.61% | 59 |
| Oct 16, 2026 | 3,354.00 | 3,354.00 | 3,305.30 | 3,318.25 | 3,318.25 | -1.62% | 13 |
| Oct 15, 2026 | 3,464.00 | 3,464.00 | 3,373.00 | 3,373.00 | 3,373.00 | -0.42% | 58 |
| Oct 14, 2026 | 3,474.00 | 3,489.00 | 3,377.00 | 3,387.25 | 3,387.25 | -0.67% | 63 |
| Oct 13, 2026 | 3,424.00 | 3,424.00 | 3,410.00 | 3,410.00 | 3,410.00 | -0.41% | 14 |
| Oct 12, 2026 | 3,326.00 | 3,467.90 | 3,326.00 | 3,424.00 | 3,424.00 | 3.82% | 20 |
| Oct 9, 2026 | 3,284.20 | 3,338.00 | 3,261.10 | 3,298.00 | 3,298.00 | 0.20% | 25 |
| Oct 8, 2026 | 3,325.00 | 3,325.00 | 3,291.00 | 3,291.40 | 3,291.40 | -2.55% | 6 |
| Oct 7, 2026 | 3,407.45 | 3,407.45 | 3,358.00 | 3,377.65 | 3,377.65 | 1.37% | 69 |
| Oct 6, 2026 | 3,348.55 | 3,452.20 | 3,331.00 | 3,332.00 | 3,332.00 | - | 84 |
| Oct 5, 2026 | 3,300.10 | 3,331.90 | 3,300.10 | 3,331.90 | 3,331.90 | -0.14% | 27 |
| Oct 1, 2026 | 3,346.65 | 3,346.65 | 3,251.00 | 3,336.65 | 3,336.65 | 0.20% | 42 |
| Sep 30, 2026 | 3,290.00 | 3,330.00 | 3,245.10 | 3,330.00 | 3,330.00 | 1.24% | 11 |
| Sep 29, 2026 | 3,343.70 | 3,343.70 | 3,289.30 | 3,289.30 | 3,289.30 | -2.98% | 8 |
| Sep 28, 2026 | 3,401.00 | 3,401.00 | 3,350.10 | 3,390.50 | 3,390.50 | -0.28% | 33 |
| Sep 25, 2026 | 3,380.00 | 3,449.00 | 3,363.10 | 3,400.00 | 3,400.00 | 2.56% | 63 |
| Sep 24, 2026 | 3,310.00 | 3,315.00 | 3,310.00 | 3,315.00 | 3,315.00 | -0.87% | 8 |
| Sep 23, 2026 | 3,345.00 | 3,345.00 | 3,343.00 | 3,344.00 | 3,344.00 | 0.63% | 4 |
| Sep 22, 2026 | 3,371.60 | 3,373.00 | 3,302.40 | 3,323.20 | 3,323.20 | 0.85% | 47 |
| Sep 21, 2026 | 3,330.95 | 3,330.95 | 3,288.05 | 3,295.35 | 3,295.35 | -1.07% | 5 |
| Sep 18, 2026 | 3,314.40 | 3,330.95 | 3,314.40 | 3,330.95 | 3,330.95 | 1.00% | 5 |
| Sep 17, 2026 | 3,320.00 | 3,340.00 | 3,294.30 | 3,297.95 | 3,297.95 | 1.75% | 8 |
| Sep 16, 2026 | 3,427.70 | 3,427.70 | 3,204.80 | 3,241.10 | 3,241.10 | -4.73% | 76 |
| Sep 15, 2026 | 3,484.25 | 3,501.65 | 3,414.55 | 3,414.55 | 3,402.05 | -3.61% | 53 |
| Sep 11, 2026 | 3,482.90 | 3,550.00 | 3,476.65 | 3,542.25 | 3,529.28 | -0.78% | 188 |
| Sep 10, 2026 | 3,620.00 | 3,620.00 | 3,564.90 | 3,570.20 | 3,557.13 | -3.04% | 20 |
| Sep 9, 2026 | 3,741.00 | 3,741.00 | 3,630.00 | 3,682.15 | 3,668.67 | -1.32% | 41 |
| Sep 8, 2026 | 3,820.00 | 3,823.95 | 3,731.20 | 3,731.35 | 3,717.69 | -2.45% | 78 |
| Sep 7, 2026 | 3,812.60 | 3,830.00 | 3,795.00 | 3,824.90 | 3,810.90 | 0.68% | 64 |
| Sep 4, 2026 | 3,834.30 | 3,869.15 | 3,794.55 | 3,798.90 | 3,784.99 | -3.49% | 10 |
| Sep 3, 2026 | 3,942.55 | 3,992.35 | 3,843.15 | 3,936.45 | 3,922.04 | 2.43% | 120 |
| Sep 2, 2026 | 3,828.80 | 3,893.30 | 3,828.80 | 3,843.10 | 3,829.03 | 1.40% | 46 |
| Sep 1, 2026 | 3,829.40 | 3,829.40 | 3,784.20 | 3,790.00 | 3,776.13 | -5.04% | 23 |
| Aug 31, 2026 | 3,891.60 | 4,069.00 | 3,891.60 | 3,991.30 | 3,976.69 | 0.43% | 81 |
| Aug 28, 2026 | 3,870.00 | 4,025.10 | 3,870.00 | 3,974.35 | 3,959.80 | 5.70% | 30 |
| Aug 27, 2026 | 3,848.00 | 3,848.00 | 3,757.45 | 3,760.00 | 3,746.24 | -2.19% | 24 |