Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,600.00
+0.20 (0.01%)
Feb 19, 2026, 11:44 AM IST
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3,585.70 | 3,633.00 | 3,582.90 | 3,599.80 | 3,599.80 | -0.11% | 519 |
| Feb 17, 2026 | 3,598.80 | 3,605.20 | 3,592.10 | 3,603.70 | 3,603.70 | 0.68% | 248 |
| Feb 16, 2026 | 3,598.00 | 3,609.90 | 3,550.00 | 3,579.50 | 3,579.50 | -0.05% | 758 |
| Feb 13, 2026 | 3,598.60 | 3,610.00 | 3,555.00 | 3,581.40 | 3,581.40 | -0.39% | 565 |
| Feb 12, 2026 | 3,603.30 | 3,610.50 | 3,591.00 | 3,595.60 | 3,595.60 | -0.16% | 170 |
| Feb 11, 2026 | 3,600.10 | 3,614.10 | 3,595.20 | 3,601.40 | 3,601.40 | 0.08% | 223 |
| Feb 10, 2026 | 3,611.50 | 3,628.80 | 3,560.00 | 3,598.50 | 3,598.50 | -0.18% | 676 |
| Feb 9, 2026 | 3,593.10 | 3,631.80 | 3,588.30 | 3,605.10 | 3,605.10 | 0.36% | 433 |
| Feb 6, 2026 | 3,627.50 | 3,849.00 | 3,541.10 | 3,592.30 | 3,592.30 | -0.21% | 5,967 |
| Feb 5, 2026 | 3,600.10 | 3,609.90 | 3,590.10 | 3,600.00 | 3,600.00 | -0.01% | 1,126 |
| Feb 4, 2026 | 3,624.30 | 3,624.30 | 3,585.60 | 3,600.50 | 3,600.50 | -0.44% | 658 |
| Feb 3, 2026 | 3,719.00 | 3,719.00 | 3,590.20 | 3,616.50 | 3,616.50 | 0.56% | 363 |
| Feb 2, 2026 | 3,565.60 | 3,606.00 | 3,565.60 | 3,596.40 | 3,596.40 | 0.43% | 282 |
| Feb 1, 2026 | 3,578.80 | 3,619.20 | 3,562.00 | 3,580.90 | 3,580.90 | -0.44% | 256 |
| Jan 30, 2026 | 3,510.00 | 3,615.00 | 3,510.00 | 3,596.80 | 3,596.80 | -0.07% | 855 |
| Jan 29, 2026 | 3,600.00 | 3,619.00 | 3,588.50 | 3,599.20 | 3,599.20 | 0.04% | 430 |
| Jan 28, 2026 | 3,612.80 | 3,612.80 | 3,582.50 | 3,597.90 | 3,597.90 | -0.09% | 333 |
| Jan 27, 2026 | 3,600.00 | 3,636.00 | 3,530.20 | 3,601.20 | 3,601.20 | 0.35% | 2,100 |
| Jan 23, 2026 | 3,607.60 | 3,619.40 | 3,510.00 | 3,588.60 | 3,588.60 | -0.21% | 1,675 |
| Jan 22, 2026 | 3,614.50 | 3,617.60 | 3,562.50 | 3,596.00 | 3,596.00 | 0.13% | 786 |
| Jan 21, 2026 | 3,527.00 | 3,641.90 | 3,527.00 | 3,591.40 | 3,591.40 | -0.23% | 1,669 |
| Jan 20, 2026 | 3,615.70 | 3,629.90 | 3,594.10 | 3,599.80 | 3,599.80 | -0.01% | 782 |
| Jan 19, 2026 | 3,590.00 | 3,640.00 | 3,566.00 | 3,600.20 | 3,600.20 | 0.26% | 668 |
| Jan 16, 2026 | 3,600.40 | 3,623.70 | 3,560.00 | 3,590.80 | 3,590.80 | -0.27% | 380 |
| Jan 14, 2026 | 3,609.60 | 3,609.60 | 3,592.10 | 3,600.50 | 3,600.50 | - | 83 |
| Jan 13, 2026 | 3,612.70 | 3,612.70 | 3,600.00 | 3,600.50 | 3,600.50 | 0.01% | 50 |
| Jan 12, 2026 | 3,601.00 | 3,619.80 | 3,598.50 | 3,600.20 | 3,600.20 | -0.03% | 455 |
| Jan 9, 2026 | 3,611.40 | 3,624.80 | 3,581.00 | 3,601.40 | 3,601.40 | 0.01% | 356 |
| Jan 8, 2026 | 3,604.10 | 3,636.40 | 3,586.70 | 3,601.10 | 3,601.10 | -0.07% | 342 |
| Jan 7, 2026 | 3,632.30 | 3,680.10 | 3,540.00 | 3,603.60 | 3,603.60 | -0.40% | 3,123 |
| Jan 6, 2026 | 3,633.00 | 3,659.80 | 3,610.00 | 3,618.20 | 3,618.20 | -1.26% | 63 |
| Jan 5, 2026 | 3,602.40 | 3,716.90 | 3,600.00 | 3,664.20 | 3,664.20 | 1.72% | 931 |
| Jan 2, 2026 | 3,624.60 | 3,650.00 | 3,600.00 | 3,602.40 | 3,602.40 | 0.05% | 400 |
| Jan 1, 2026 | 3,640.00 | 3,640.00 | 3,600.00 | 3,600.60 | 3,600.60 | 0.01% | 418 |
| Dec 31, 2025 | 3,639.00 | 3,639.00 | 3,600.00 | 3,600.20 | 3,600.20 | 0.01% | 1,619 |
| Dec 30, 2025 | 3,634.70 | 3,634.70 | 3,600.00 | 3,600.00 | 3,600.00 | -0.02% | 2,716 |
| Dec 29, 2025 | 3,601.00 | 3,628.00 | 3,600.00 | 3,600.80 | 3,600.80 | -0.17% | 194 |
| Dec 26, 2025 | 3,638.30 | 3,638.30 | 3,600.00 | 3,607.00 | 3,607.00 | -0.86% | 209 |
| Dec 24, 2025 | 3,623.70 | 3,639.00 | 3,601.80 | 3,638.40 | 3,638.40 | 1.02% | 131 |
| Dec 23, 2025 | 3,618.30 | 3,627.20 | 3,600.00 | 3,601.80 | 3,601.80 | 0.01% | 208 |
| Dec 22, 2025 | 3,627.60 | 3,627.60 | 3,600.00 | 3,601.30 | 3,601.30 | -0.13% | 161 |
| Dec 19, 2025 | 3,627.30 | 3,627.30 | 3,601.00 | 3,606.00 | 3,606.00 | -0.62% | 71 |
| Dec 18, 2025 | 3,606.20 | 3,650.00 | 3,600.20 | 3,628.50 | 3,628.50 | 0.74% | 266 |
| Dec 17, 2025 | 3,614.90 | 3,625.50 | 3,580.00 | 3,601.80 | 3,601.80 | 0.04% | 368 |
| Dec 16, 2025 | 3,615.80 | 3,625.00 | 3,600.00 | 3,600.30 | 3,600.30 | -0.09% | 328 |
| Dec 15, 2025 | 3,649.50 | 3,649.50 | 3,600.00 | 3,603.50 | 3,603.50 | -0.95% | 571 |
| Dec 12, 2025 | 3,568.30 | 3,642.00 | 3,568.30 | 3,638.10 | 3,638.10 | 1.05% | 404 |
| Dec 11, 2025 | 3,591.30 | 3,615.70 | 3,571.00 | 3,600.40 | 3,600.40 | 0.19% | 267 |
| Dec 10, 2025 | 3,628.50 | 3,628.50 | 3,571.30 | 3,593.50 | 3,593.50 | -0.22% | 256 |
| Dec 9, 2025 | 3,619.70 | 3,619.70 | 3,600.00 | 3,601.40 | 3,601.40 | 0.04% | 535 |