Bannari Amman Spinning Mills Ltd (BOM:532674)
India · Delayed Price · Currency is INR 25.05
+0.58 (2.37%)
At close: Feb 13, 2026
BOM:532674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.59 | 25.48 | 24.23 | 25.05 | 25.05 | 2.37% | 2,270 |
| Feb 12, 2026 | 26.99 | 26.99 | 24.36 | 24.47 | 24.47 | -1.61% | 3,222 |
| Feb 11, 2026 | 26.00 | 26.00 | 24.62 | 24.87 | 24.87 | -4.35% | 3,568 |
| Feb 10, 2026 | 25.33 | 27.00 | 25.33 | 26.00 | 26.00 | -1.33% | 2,481 |
| Feb 9, 2026 | 26.00 | 26.44 | 24.52 | 26.35 | 26.35 | 5.61% | 12,110 |
| Feb 6, 2026 | 26.88 | 26.88 | 23.96 | 24.95 | 24.95 | 1.42% | 918 |
| Feb 5, 2026 | 25.29 | 25.29 | 24.29 | 24.60 | 24.60 | -1.52% | 2,007 |
| Feb 4, 2026 | 24.50 | 26.30 | 24.50 | 24.98 | 24.98 | -1.61% | 22,330 |
| Feb 3, 2026 | 26.89 | 26.89 | 24.80 | 25.39 | 25.39 | 7.95% | 24,695 |
| Feb 2, 2026 | 23.55 | 25.49 | 22.74 | 23.52 | 23.52 | -0.08% | 8,362 |
| Feb 1, 2026 | 25.00 | 25.00 | 22.65 | 23.54 | 23.54 | -3.80% | 2,847 |
| Jan 30, 2026 | 23.00 | 24.80 | 22.82 | 24.47 | 24.47 | 5.52% | 4,675 |
| Jan 29, 2026 | 25.00 | 25.00 | 22.60 | 23.19 | 23.19 | 0.35% | 3,329 |
| Jan 28, 2026 | 23.00 | 23.30 | 22.62 | 23.11 | 23.11 | 3.82% | 14,576 |
| Jan 27, 2026 | 20.55 | 22.50 | 20.55 | 22.26 | 22.26 | 4.65% | 12,561 |
| Jan 23, 2026 | 24.95 | 24.95 | 21.19 | 21.27 | 21.27 | -5.88% | 34,847 |
| Jan 22, 2026 | 24.97 | 24.97 | 21.89 | 22.60 | 22.60 | 5.46% | 12,506 |
| Jan 21, 2026 | 22.48 | 22.48 | 19.86 | 21.43 | 21.43 | -6.34% | 56,224 |
| Jan 20, 2026 | 24.00 | 24.00 | 21.81 | 22.88 | 22.88 | -5.69% | 20,685 |
| Jan 19, 2026 | 24.64 | 24.76 | 24.22 | 24.26 | 24.26 | -4.11% | 1,872 |
| Jan 16, 2026 | 25.34 | 25.98 | 24.63 | 25.30 | 25.30 | 2.02% | 4,539 |
| Jan 14, 2026 | 25.32 | 25.48 | 24.50 | 24.80 | 24.80 | 0.57% | 6,692 |
| Jan 13, 2026 | 25.24 | 25.24 | 24.11 | 24.66 | 24.66 | 2.32% | 1,029 |
| Jan 12, 2026 | 25.49 | 25.60 | 23.18 | 24.10 | 24.10 | -1.03% | 9,684 |
| Jan 9, 2026 | 28.30 | 28.30 | 24.10 | 24.35 | 24.35 | -2.91% | 5,156 |
| Jan 8, 2026 | 25.82 | 25.84 | 25.05 | 25.08 | 25.08 | -2.26% | 17,637 |
| Jan 7, 2026 | 25.86 | 26.18 | 25.60 | 25.66 | 25.66 | -1.00% | 2,823 |
| Jan 6, 2026 | 25.89 | 26.29 | 25.62 | 25.92 | 25.92 | -0.31% | 4,058 |
| Jan 5, 2026 | 26.21 | 26.21 | 25.18 | 26.00 | 26.00 | -0.80% | 9,384 |
| Jan 2, 2026 | 26.06 | 26.59 | 25.94 | 26.21 | 26.21 | -0.11% | 7,360 |
| Jan 1, 2026 | 26.14 | 26.44 | 25.93 | 26.24 | 26.24 | 1.12% | 4,328 |
| Dec 31, 2025 | 26.52 | 26.60 | 25.60 | 25.95 | 25.95 | -0.42% | 3,997 |
| Dec 30, 2025 | 30.00 | 30.00 | 25.55 | 26.06 | 26.06 | -1.66% | 8,266 |
| Dec 29, 2025 | 26.90 | 27.22 | 26.50 | 26.50 | 26.50 | -2.25% | 2,248 |
| Dec 26, 2025 | 27.00 | 27.20 | 26.62 | 27.11 | 27.11 | 1.01% | 1,445 |
| Dec 24, 2025 | 27.10 | 27.44 | 26.61 | 26.84 | 26.84 | -0.41% | 3,678 |
| Dec 23, 2025 | 27.30 | 27.45 | 26.92 | 26.95 | 26.95 | -0.96% | 1,201 |
| Dec 22, 2025 | 26.99 | 27.39 | 26.84 | 27.21 | 27.21 | 0.82% | 12,067 |
| Dec 19, 2025 | 26.54 | 27.31 | 26.26 | 26.99 | 26.99 | 3.17% | 1,823 |
| Dec 18, 2025 | 26.60 | 26.87 | 26.11 | 26.16 | 26.16 | -2.21% | 10,465 |
| Dec 17, 2025 | 27.45 | 27.45 | 26.60 | 26.75 | 26.75 | -1.47% | 3,524 |
| Dec 16, 2025 | 27.75 | 27.75 | 27.06 | 27.15 | 27.15 | -2.02% | 1,574 |
| Dec 15, 2025 | 27.69 | 27.85 | 27.63 | 27.71 | 27.71 | -0.36% | 3,334 |
| Dec 12, 2025 | 27.70 | 28.24 | 27.70 | 27.81 | 27.81 | -0.61% | 9,568 |
| Dec 11, 2025 | 28.24 | 28.25 | 27.77 | 27.98 | 27.98 | 0.18% | 12,022 |
| Dec 10, 2025 | 28.10 | 28.75 | 27.12 | 27.93 | 27.93 | -0.43% | 7,649 |
| Dec 9, 2025 | 27.95 | 28.31 | 27.47 | 28.05 | 28.05 | 0.47% | 17,176 |
| Dec 8, 2025 | 29.16 | 29.16 | 27.51 | 27.92 | 27.92 | -4.87% | 2,102 |
| Dec 5, 2025 | 29.90 | 30.00 | 29.18 | 29.35 | 29.35 | -1.28% | 7,392 |
| Dec 4, 2025 | 30.45 | 30.45 | 29.30 | 29.73 | 29.73 | -0.97% | 2,812 |