Skip to main content
logo
Bannari Amman Spinning Mills Ltd (BOM:532674)
India flag India · Delayed Price · Currency is INR
25.57
-0.07 (-0.27%)
At close: Aug 21, 2026

BOM:532674 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.0425.6025.0425.5725.57-0.27%6,852
Aug 20, 202625.0525.6524.5625.6425.642.56%1,200
Aug 19, 202625.1225.1225.0025.0025.00-211
Aug 18, 202624.5525.2524.5525.0025.003.31%1,933
Aug 17, 202624.5924.5923.7624.2024.20-2.02%1,330
Aug 14, 202624.9024.9024.2024.7024.70-1.12%1,846
Aug 13, 202625.6126.0024.9024.9824.98-4.51%25,399
Aug 12, 202626.9426.9425.6026.1626.16-2.90%12,170
Aug 11, 202628.3028.3026.9426.9426.94-4.97%16,170
Aug 10, 202627.5028.4827.2428.3528.354.50%42,894
Aug 7, 202627.0027.8926.8027.1327.130.93%10,050
Aug 6, 202627.1127.9326.7026.8826.88-1.21%5,714
Aug 5, 202627.2527.2527.2027.2127.21-1.41%497
Aug 4, 202628.4328.4327.1027.6027.601.92%3,332
Aug 3, 202627.7027.7027.0027.0827.082.54%1,354
Jul 31, 202626.3127.2526.3126.6626.41-1.26%2,023
Jul 30, 202627.8027.8027.0027.0026.750.41%1,896
Jul 29, 202627.7027.7026.6326.8926.641.09%2,074
Jul 28, 202627.0027.0026.3126.6026.35-1.48%4,090
Jul 27, 202627.0027.0026.7327.0026.753.09%6,995
Jul 24, 202627.1427.1426.0626.1925.94-3.29%4,560
Jul 23, 202626.7327.4526.6027.0826.830.30%2,543
Jul 22, 202627.6127.6126.7127.0026.75-0.37%3,510
Jul 21, 202627.3927.3927.1027.1026.853.04%6,649
Jul 20, 202626.5227.4826.1026.3026.05-1.31%4,655
Jul 17, 202627.7927.7926.5026.6526.40-1.11%829
Jul 16, 202626.5127.4026.1326.9526.702.16%501
Jul 15, 202626.1627.4026.1626.3826.13-0.45%7,451
Jul 14, 202627.4827.4826.3126.5026.25-2.68%3,926
Jul 13, 202626.5627.4826.2027.2326.972.52%11,487
Jul 10, 202625.8126.5625.5026.5626.314.98%2,489
Jul 9, 202625.7926.0025.0025.3025.06-0.59%2,300
Jul 8, 202626.4326.4325.4325.4525.21-2.94%4,423
Jul 7, 202626.3026.4925.7326.2225.970.34%2,096
Jul 6, 202626.9827.6525.6826.1325.88-1.32%4,916
Jul 3, 202625.4926.8625.4926.4826.231.81%5,841
Jul 2, 202627.1527.5026.0126.0125.77-4.97%9,204
Jul 1, 202627.6127.9026.6927.3727.11-3.22%31,058
Jun 30, 202627.5829.3026.9228.2828.013.32%41,101
Jun 29, 202628.1428.6927.2027.3727.11-1.83%26,942
Jun 25, 202628.8928.8927.1027.8827.621.34%46,339
Jun 24, 202625.1028.7924.9927.5127.259.47%124,934
Jun 23, 202624.6026.1824.6025.1324.89-4.30%4,917
Jun 22, 202624.9926.5824.9926.2626.014.37%20,458
Jun 19, 202624.7525.5024.7425.1624.920.72%2,521
Jun 18, 202625.0225.6324.2624.9824.750.44%5,252
Jun 17, 202626.4926.4924.7524.8724.64-0.16%7,235
Jun 16, 202625.9025.9024.1124.9124.681.47%27,458
Jun 15, 202624.7525.3124.2824.5524.32-1.17%5,435
Jun 12, 202625.5025.5724.5124.8424.61-0.28%9,018