Bannari Amman Spinning Mills Ltd (BOM:532674)
India · Delayed Price · Currency is INR 23.00
+0.55 (2.45%)
At close: Oct 6, 2026
BOM:532674 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.00 | 23.30 | 22.30 | 22.62 | 22.62 | -1.65% | 5,454 |
| Oct 6, 2026 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 2.45% | 302 |
| Oct 5, 2026 | 22.80 | 23.51 | 22.24 | 22.45 | 22.45 | -1.10% | 7,111 |
| Oct 1, 2026 | 23.00 | 23.00 | 22.14 | 22.70 | 22.70 | -2.28% | 6,237 |
| Sep 30, 2026 | 23.49 | 23.99 | 22.90 | 23.23 | 23.23 | 0.56% | 1,013 |
| Sep 29, 2026 | 23.35 | 24.19 | 22.91 | 23.10 | 23.10 | -3.75% | 2,328 |
| Sep 28, 2026 | 24.50 | 24.95 | 23.53 | 24.00 | 24.00 | -1.11% | 5,479 |
| Sep 25, 2026 | 24.40 | 24.94 | 24.00 | 24.27 | 24.27 | -0.94% | 5,657 |
| Sep 24, 2026 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | -1.69% | 810 |
| Sep 23, 2026 | 25.00 | 25.40 | 24.78 | 24.92 | 24.92 | 0.65% | 2,978 |
| Sep 22, 2026 | 24.51 | 25.99 | 24.51 | 24.76 | 24.76 | -0.68% | 2,680 |
| Sep 21, 2026 | 23.36 | 24.93 | 23.36 | 24.93 | 24.93 | 4.97% | 7,025 |
| Sep 18, 2026 | 24.39 | 24.39 | 23.45 | 23.75 | 23.75 | -1.21% | 3,134 |
| Sep 17, 2026 | 23.65 | 24.25 | 22.71 | 24.04 | 24.04 | 1.65% | 5,906 |
| Sep 16, 2026 | 23.70 | 23.70 | 23.04 | 23.65 | 23.65 | -0.21% | 2,541 |
| Sep 15, 2026 | 24.75 | 24.75 | 23.70 | 23.70 | 23.70 | -4.44% | 2,527 |
| Sep 11, 2026 | 25.37 | 25.37 | 24.80 | 24.80 | 24.80 | -0.28% | 53 |
| Sep 10, 2026 | 24.45 | 24.87 | 24.45 | 24.87 | 24.87 | 1.68% | 6,023 |
| Sep 9, 2026 | 24.50 | 24.75 | 24.20 | 24.46 | 24.46 | -0.16% | 1,182 |
| Sep 8, 2026 | 24.85 | 24.85 | 24.00 | 24.50 | 24.50 | 0.20% | 7,572 |
| Sep 7, 2026 | 25.39 | 25.39 | 24.45 | 24.45 | 24.45 | -2.28% | 4,804 |
| Sep 4, 2026 | 25.99 | 25.99 | 24.77 | 25.02 | 25.02 | 0.85% | 3,904 |
| Sep 3, 2026 | 25.00 | 25.45 | 24.77 | 24.81 | 24.81 | -2.32% | 1,265 |
| Sep 2, 2026 | 25.75 | 25.75 | 24.57 | 25.40 | 25.40 | -1.36% | 21,300 |
| Sep 1, 2026 | 25.55 | 26.10 | 25.15 | 25.75 | 25.75 | 1.90% | 6,061 |
| Aug 31, 2026 | 25.01 | 25.60 | 25.01 | 25.27 | 25.27 | -1.71% | 3,050 |
| Aug 28, 2026 | 25.25 | 25.90 | 24.16 | 25.71 | 25.71 | 1.46% | 10,183 |
| Aug 27, 2026 | 24.84 | 25.39 | 24.78 | 25.34 | 25.34 | 2.26% | 1,076 |
| Aug 26, 2026 | 25.60 | 25.60 | 24.70 | 24.78 | 24.78 | -1.27% | 1,327 |
| Aug 25, 2026 | 24.80 | 25.11 | 24.80 | 25.10 | 25.10 | 0.40% | 3,732 |
| Aug 24, 2026 | 24.58 | 25.84 | 24.58 | 25.00 | 25.00 | -2.23% | 1,564 |
| Aug 21, 2026 | 25.04 | 25.60 | 25.04 | 25.57 | 25.57 | -0.27% | 6,852 |
| Aug 20, 2026 | 25.05 | 25.65 | 24.56 | 25.64 | 25.64 | 2.56% | 1,200 |
| Aug 19, 2026 | 25.12 | 25.12 | 25.00 | 25.00 | 25.00 | - | 211 |
| Aug 18, 2026 | 24.55 | 25.25 | 24.55 | 25.00 | 25.00 | 3.31% | 1,933 |
| Aug 17, 2026 | 24.59 | 24.59 | 23.76 | 24.20 | 24.20 | -2.02% | 1,330 |
| Aug 14, 2026 | 24.90 | 24.90 | 24.20 | 24.70 | 24.70 | -1.12% | 1,846 |
| Aug 13, 2026 | 25.61 | 26.00 | 24.90 | 24.98 | 24.98 | -4.51% | 25,399 |
| Aug 12, 2026 | 26.94 | 26.94 | 25.60 | 26.16 | 26.16 | -2.90% | 12,170 |
| Aug 11, 2026 | 28.30 | 28.30 | 26.94 | 26.94 | 26.94 | -4.97% | 16,170 |
| Aug 10, 2026 | 27.50 | 28.48 | 27.24 | 28.35 | 28.35 | 4.50% | 42,894 |
| Aug 7, 2026 | 27.00 | 27.89 | 26.80 | 27.13 | 27.13 | 0.93% | 10,050 |
| Aug 6, 2026 | 27.11 | 27.93 | 26.70 | 26.88 | 26.88 | -1.21% | 6,714 |
| Aug 5, 2026 | 27.25 | 27.25 | 27.20 | 27.21 | 27.21 | -1.41% | 497 |
| Aug 4, 2026 | 28.43 | 28.43 | 27.10 | 27.60 | 27.60 | 1.92% | 3,332 |
| Aug 3, 2026 | 27.70 | 27.70 | 27.00 | 27.08 | 27.08 | 2.54% | 1,354 |
| Jul 31, 2026 | 26.31 | 27.25 | 26.31 | 26.66 | 26.41 | -1.26% | 2,023 |
| Jul 30, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 26.75 | 0.41% | 1,896 |
| Jul 29, 2026 | 27.70 | 27.70 | 26.63 | 26.89 | 26.64 | 1.09% | 2,074 |
| Jul 28, 2026 | 27.00 | 27.00 | 26.31 | 26.60 | 26.35 | -1.48% | 4,090 |