Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,936.45
+93.35 (2.43%)
At close: Sep 3, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,942.55 | 3,992.35 | 3,843.15 | 3,936.45 | 3,936.45 | 2.43% | 120 |
| Sep 2, 2026 | 3,828.80 | 3,893.30 | 3,828.80 | 3,843.10 | 3,843.10 | 1.40% | 46 |
| Sep 1, 2026 | 3,829.40 | 3,829.40 | 3,784.20 | 3,790.00 | 3,790.00 | -5.04% | 23 |
| Aug 31, 2026 | 3,891.60 | 4,069.00 | 3,891.60 | 3,991.30 | 3,991.30 | 0.43% | 81 |
| Aug 28, 2026 | 3,870.00 | 4,025.10 | 3,870.00 | 3,974.35 | 3,974.35 | 5.70% | 30 |
| Aug 27, 2026 | 3,848.00 | 3,848.00 | 3,757.45 | 3,760.00 | 3,760.00 | -2.19% | 24 |
| Aug 26, 2026 | 3,898.00 | 3,900.00 | 3,844.00 | 3,844.00 | 3,844.00 | -1.41% | 74 |
| Aug 25, 2026 | 3,909.90 | 3,997.50 | 3,892.00 | 3,898.85 | 3,898.85 | -3.09% | 220 |
| Aug 24, 2026 | 4,110.25 | 4,245.30 | 3,870.25 | 4,023.05 | 4,023.05 | 0.35% | 1,230 |
| Aug 21, 2026 | 4,149.95 | 4,182.90 | 3,953.35 | 4,009.15 | 4,009.15 | -5.37% | 1,012 |
| Aug 20, 2026 | 3,705.00 | 4,345.00 | 3,705.00 | 4,236.50 | 4,236.50 | 16.87% | 2,800 |
| Aug 19, 2026 | 3,528.00 | 3,725.45 | 3,451.10 | 3,625.00 | 3,625.00 | 5.41% | 56 |
| Aug 17, 2026 | 3,444.00 | 3,444.00 | 3,439.00 | 3,439.00 | 3,439.00 | 0.03% | 5 |
| 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 |