Bannari Amman Sugars Limited (BOM:500041)
India · Delayed Price · Currency is INR 3,344.00
+20.80 (0.63%)
At close: Sep 23, 2026
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 3,898.00 | 3,900.00 | 3,844.00 | 3,844.00 | 3,829.93 | -1.41% | 74 |
| Aug 25, 2026 | 3,909.90 | 3,997.50 | 3,892.00 | 3,898.85 | 3,884.58 | -3.09% | 220 |
| Aug 24, 2026 | 4,110.25 | 4,245.30 | 3,870.25 | 4,023.05 | 4,008.32 | 0.35% | 1,232 |
| Aug 21, 2026 | 4,149.95 | 4,182.90 | 3,953.35 | 4,009.15 | 3,994.47 | -5.37% | 1,012 |
| Aug 20, 2026 | 3,705.00 | 4,345.00 | 3,705.00 | 4,236.50 | 4,220.99 | 16.87% | 2,800 |
| Aug 19, 2026 | 3,528.00 | 3,725.45 | 3,451.10 | 3,625.00 | 3,611.73 | 5.41% | 56 |
| Aug 17, 2026 | 3,444.00 | 3,444.00 | 3,439.00 | 3,439.00 | 3,426.41 | 0.03% | 5 |
| Aug 11, 2026 | 3,459.00 | 3,459.00 | 3,438.05 | 3,438.05 | 3,425.46 | -0.98% | 2 |
| Aug 6, 2026 | 3,450.30 | 3,472.00 | 3,450.30 | 3,472.00 | 3,459.29 | -1.50% | 31 |
| Aug 3, 2026 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,512.10 | 2.74% | 10 |
| Jul 22, 2026 | 3,441.05 | 3,539.95 | 3,431.05 | 3,431.05 | 3,418.49 | -0.87% | 5 |
| Jul 17, 2026 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 3,448.33 | -2.09% | 1 |
| Jul 15, 2026 | 3,462.00 | 3,534.80 | 3,462.00 | 3,534.80 | 3,521.86 | -0.17% | 2 |
| Jul 14, 2026 | 3,530.30 | 3,540.95 | 3,530.30 | 3,540.95 | 3,527.99 | 2.31% | 11 |
| Jul 6, 2026 | 3,475.00 | 3,475.00 | 3,425.00 | 3,461.05 | 3,448.38 | -2.23% | 22 |
| Jul 3, 2026 | 3,482.00 | 3,540.00 | 3,470.25 | 3,540.00 | 3,527.04 | - | 105 |
| Jul 2, 2026 | 3,500.00 | 3,540.10 | 3,500.00 | 3,540.10 | 3,527.14 | 2.00% | 50 |
| Jul 1, 2026 | 3,325.05 | 3,500.00 | 3,325.05 | 3,470.60 | 3,457.89 | -1.33% | 106 |
| Jun 29, 2026 | 3,392.20 | 3,517.50 | 3,333.55 | 3,517.50 | 3,504.62 | 4.14% | 25 |
| Jun 25, 2026 | 3,459.95 | 3,459.95 | 3,319.50 | 3,377.55 | 3,365.19 | -2.66% | 81 |
| Jun 24, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,457.30 | 0.03% | 3 |
| Jun 23, 2026 | 3,509.00 | 3,509.00 | 3,468.25 | 3,469.00 | 3,456.30 | -1.01% | 23 |
| Jun 22, 2026 | 3,581.15 | 3,590.00 | 3,475.00 | 3,504.55 | 3,491.72 | -2.08% | 26 |
| Jun 19, 2026 | 3,579.05 | 3,579.05 | 3,579.00 | 3,579.00 | 3,565.90 | -1.13% | 41 |
| Jun 17, 2026 | 3,600.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,606.75 | 0.03% | 3 |
| Jun 16, 2026 | 3,700.00 | 3,700.00 | 3,619.00 | 3,619.00 | 3,605.75 | -1.79% | 9 |
| Jun 15, 2026 | 3,649.90 | 3,684.85 | 3,613.60 | 3,684.85 | 3,671.36 | 0.96% | 9 |
| Jun 12, 2026 | 3,680.00 | 3,680.00 | 3,649.95 | 3,649.95 | 3,636.59 | 0.71% | 59 |
| Jun 8, 2026 | 3,624.15 | 3,624.15 | 3,624.15 | 3,624.15 | 3,610.88 | -0.46% | 1 |
| Jun 5, 2026 | 3,637.00 | 3,641.00 | 3,601.00 | 3,641.00 | 3,627.67 | 0.69% | 18 |
| Jun 2, 2026 | 3,600.00 | 3,616.05 | 3,600.00 | 3,616.05 | 3,602.81 | -0.36% | 8 |