Bannari Amman Spinning Mills Ltd (BOM:532674)
India · Delayed Price · Currency is INR 23.12
-0.24 (-1.03%)
At close: Apr 22, 2026
BOM:532674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.07 | 23.87 | 22.93 | 23.36 | 23.36 | 1.57% | 1,933 |
| Apr 20, 2026 | 23.42 | 23.90 | 23.00 | 23.00 | 23.00 | -3.52% | 4,818 |
| Apr 17, 2026 | 22.00 | 24.00 | 21.50 | 23.84 | 23.84 | 6.43% | 16,201 |
| Apr 16, 2026 | 22.34 | 22.67 | 21.50 | 22.40 | 22.40 | 0.22% | 2,264 |
| Apr 15, 2026 | 22.07 | 22.95 | 21.46 | 22.35 | 22.35 | 1.27% | 9,107 |
| Apr 13, 2026 | 22.03 | 22.99 | 22.00 | 22.07 | 22.07 | -3.12% | 6,879 |
| Apr 10, 2026 | 22.88 | 23.56 | 22.14 | 22.78 | 22.78 | 0.89% | 3,907 |
| Apr 9, 2026 | 22.70 | 22.88 | 21.74 | 22.58 | 22.58 | 2.92% | 12,276 |
| Apr 8, 2026 | 22.00 | 22.50 | 21.05 | 21.94 | 21.94 | 4.58% | 12,554 |
| Apr 7, 2026 | 20.25 | 21.82 | 20.25 | 20.98 | 20.98 | 1.06% | 1,305 |
| Apr 6, 2026 | 19.50 | 21.47 | 19.50 | 20.76 | 20.76 | 0.73% | 11,046 |
| Apr 2, 2026 | 22.99 | 22.99 | 18.46 | 20.61 | 20.61 | 7.34% | 3,294 |
| Apr 1, 2026 | 18.23 | 19.84 | 17.90 | 19.20 | 19.20 | 11.24% | 3,484 |
| Mar 30, 2026 | 18.01 | 18.42 | 17.18 | 17.26 | 17.26 | -4.90% | 47,115 |
| Mar 27, 2026 | 19.67 | 19.67 | 18.00 | 18.15 | 18.15 | -7.30% | 34,405 |
| Mar 25, 2026 | 19.80 | 20.24 | 19.33 | 19.58 | 19.58 | 1.93% | 13,698 |
| Mar 24, 2026 | 17.55 | 19.69 | 17.55 | 19.21 | 19.21 | 0.84% | 17,699 |
| Mar 23, 2026 | 24.00 | 24.00 | 18.57 | 19.05 | 19.05 | -5.08% | 63,063 |
| Mar 20, 2026 | 19.95 | 20.12 | 19.71 | 20.07 | 20.07 | 1.83% | 17,180 |
| Mar 19, 2026 | 20.00 | 21.12 | 19.55 | 19.71 | 19.71 | -1.45% | 8,215 |
| Mar 18, 2026 | 19.59 | 20.63 | 19.11 | 20.00 | 20.00 | 5.37% | 10,849 |
| Mar 17, 2026 | 19.05 | 19.32 | 18.58 | 18.98 | 18.98 | -0.16% | 19,190 |
| Mar 16, 2026 | 23.74 | 23.74 | 18.39 | 19.01 | 19.01 | -4.14% | 19,919 |
| Mar 13, 2026 | 20.24 | 20.30 | 19.80 | 19.83 | 19.83 | -3.17% | 38,754 |
| Mar 12, 2026 | 20.16 | 20.90 | 19.80 | 20.48 | 20.48 | -2.34% | 24,175 |
| Mar 11, 2026 | 20.95 | 21.50 | 20.60 | 20.97 | 20.97 | 1.16% | 17,874 |
| Mar 10, 2026 | 21.37 | 21.37 | 20.09 | 20.73 | 20.73 | 3.24% | 31,967 |
| Mar 9, 2026 | 21.15 | 21.15 | 20.00 | 20.08 | 20.08 | -5.28% | 72,477 |
| Mar 6, 2026 | 21.30 | 21.49 | 20.64 | 21.20 | 21.20 | 0.24% | 18,566 |
| Mar 5, 2026 | 25.00 | 25.00 | 21.00 | 21.15 | 21.15 | 0.67% | 5,032 |
| Mar 4, 2026 | 21.50 | 21.50 | 21.00 | 21.01 | 21.01 | -4.02% | 52,902 |
| Mar 2, 2026 | 23.00 | 23.00 | 21.35 | 21.89 | 21.89 | -4.83% | 9,352 |
| Feb 27, 2026 | 26.99 | 26.99 | 22.90 | 23.00 | 23.00 | -0.86% | 2,986 |
| Feb 26, 2026 | 22.86 | 23.70 | 22.81 | 23.20 | 23.20 | 0.65% | 2,914 |
| Feb 25, 2026 | 23.17 | 23.33 | 22.86 | 23.05 | 23.05 | -0.22% | 5,423 |
| Feb 24, 2026 | 23.65 | 24.05 | 23.03 | 23.10 | 23.10 | -3.10% | 541 |
| Feb 23, 2026 | 24.12 | 24.25 | 23.65 | 23.84 | 23.84 | -2.61% | 1,014 |
| Feb 20, 2026 | 23.56 | 25.04 | 23.56 | 24.48 | 24.48 | 2.86% | 4,923 |
| Feb 19, 2026 | 23.75 | 24.13 | 23.71 | 23.80 | 23.80 | -2.74% | 1,986 |
| Feb 18, 2026 | 24.50 | 24.50 | 23.46 | 24.47 | 24.47 | 2.69% | 2,796 |
| Feb 17, 2026 | 23.90 | 24.27 | 23.66 | 23.83 | 23.83 | -1.65% | 2,422 |
| Feb 16, 2026 | 23.10 | 24.74 | 23.10 | 24.23 | 24.23 | -3.27% | 9,089 |
| 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 |