Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,438.05
0.00 (0.00%)
At close: Aug 11, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,459.00 | 3,459.00 | 3,438.05 | 3,438.05 | 3,438.05 | -0.98% | 2 |
| Aug 6, 2026 | 3,450.30 | 3,472.00 | 3,450.30 | 3,472.00 | 3,472.00 | -1.50% | 31 |
| Aug 3, 2026 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 2.74% | 10 |
| Jul 22, 2026 | 3,441.05 | 3,539.95 | 3,431.05 | 3,431.05 | 3,431.05 | -0.87% | 5 |
| Jul 17, 2026 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | -2.09% | 1 |
| Jul 15, 2026 | 3,462.00 | 3,534.80 | 3,462.00 | 3,534.80 | 3,534.80 | -0.17% | 2 |
| Jul 14, 2026 | 3,530.30 | 3,540.95 | 3,530.30 | 3,540.95 | 3,540.95 | 2.31% | 11 |
| Jul 6, 2026 | 3,475.00 | 3,475.00 | 3,425.00 | 3,461.05 | 3,461.05 | -2.23% | 22 |
| Jul 3, 2026 | 3,482.00 | 3,540.00 | 3,470.25 | 3,540.00 | 3,540.00 | - | 105 |
| Jul 2, 2026 | 3,500.00 | 3,540.10 | 3,500.00 | 3,540.10 | 3,540.10 | 2.00% | 50 |
| Jul 1, 2026 | 3,325.05 | 3,500.00 | 3,325.05 | 3,470.60 | 3,470.60 | -1.33% | 106 |
| Jun 29, 2026 | 3,392.20 | 3,517.50 | 3,333.55 | 3,517.50 | 3,517.50 | 4.14% | 25 |
| Jun 25, 2026 | 3,459.95 | 3,459.95 | 3,319.50 | 3,377.55 | 3,377.55 | -2.66% | 81 |
| Jun 24, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.03% | 3 |
| 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 |