Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,501.90
+1.30 (0.04%)
Oct 24, 2025, 12:26 PM IST
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,514.90 | 3,516.40 | 3,416.20 | 3,500.90 | 3,500.90 | 0.01% | 540 |
| Oct 23, 2025 | 3,400.00 | 3,518.00 | 3,400.00 | 3,500.60 | 3,500.60 | 3.43% | 1,148 |
| Oct 21, 2025 | 3,400.10 | 3,442.70 | 3,350.00 | 3,384.60 | 3,384.60 | -0.45% | 359 |
| Oct 20, 2025 | 3,400.10 | 3,419.50 | 3,385.00 | 3,400.00 | 3,400.00 | - | 619 |
| Oct 17, 2025 | 3,401.50 | 3,440.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,151 |
| Oct 16, 2025 | 3,434.10 | 3,434.10 | 3,400.00 | 3,400.00 | 3,400.00 | - | 862 |
| Oct 15, 2025 | 3,407.10 | 3,419.90 | 3,399.00 | 3,400.10 | 3,400.10 | -0.24% | 715 |
| Oct 14, 2025 | 3,400.00 | 3,425.10 | 3,400.00 | 3,408.20 | 3,408.20 | 0.14% | 686 |
| Oct 13, 2025 | 3,497.00 | 3,523.00 | 3,399.90 | 3,403.50 | 3,403.50 | -2.04% | 1,550 |
| Oct 10, 2025 | 3,298.10 | 3,500.00 | 3,260.00 | 3,474.20 | 3,474.20 | 6.25% | 4,114 |
| Oct 9, 2025 | 3,357.20 | 3,357.20 | 3,265.00 | 3,269.70 | 3,269.70 | -1.33% | 589 |
| Oct 8, 2025 | 3,336.40 | 3,350.00 | 3,295.00 | 3,313.70 | 3,313.70 | 0.31% | 1,886 |
| Oct 7, 2025 | 3,340.00 | 3,374.90 | 3,281.20 | 3,303.40 | 3,303.40 | -1.66% | 3,748 |
| Oct 6, 2025 | 3,431.80 | 3,431.80 | 3,105.20 | 3,359.20 | 3,359.20 | -5.06% | 31,678 |
| Oct 3, 2025 | 3,700.00 | 3,700.00 | 3,501.00 | 3,538.20 | 3,538.20 | -3.16% | 4,081 |
| Oct 1, 2025 | 3,669.10 | 3,696.00 | 3,650.00 | 3,653.50 | 3,653.50 | 0.06% | 181 |
| Sep 30, 2025 | 3,650.80 | 3,693.30 | 3,650.00 | 3,651.30 | 3,651.30 | 0.02% | 177 |
| Sep 29, 2025 | 3,650.50 | 3,680.00 | 3,600.00 | 3,650.50 | 3,650.50 | 0.01% | 2,889 |
| Sep 26, 2025 | 3,669.70 | 3,681.80 | 3,650.00 | 3,650.20 | 3,650.20 | -0.03% | 670 |
| Sep 25, 2025 | 3,665.50 | 3,675.00 | 3,615.50 | 3,651.40 | 3,651.40 | -0.32% | 458 |
| Sep 24, 2025 | 3,686.10 | 3,692.90 | 3,650.00 | 3,663.00 | 3,663.00 | -0.41% | 205 |
| Sep 23, 2025 | 3,713.80 | 3,713.80 | 3,655.20 | 3,678.10 | 3,678.10 | 0.03% | 153 |
| Sep 22, 2025 | 3,696.90 | 3,750.00 | 3,651.00 | 3,677.00 | 3,677.00 | 0.73% | 890 |
| Sep 19, 2025 | 3,677.90 | 3,689.80 | 3,650.00 | 3,650.20 | 3,650.20 | - | 817 |
| Sep 18, 2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.10 | 3,650.10 | -0.46% | 2,300 |
| Sep 17, 2025 | 3,749.00 | 3,792.90 | 3,654.00 | 3,666.80 | 3,666.80 | -2.19% | 605 |
| Sep 16, 2025 | 3,798.00 | 3,808.70 | 3,729.00 | 3,749.00 | 3,749.00 | -0.30% | 743 |
| Sep 15, 2025 | 3,676.00 | 3,825.80 | 3,676.00 | 3,760.20 | 3,760.20 | 0.67% | 735 |
| Sep 12, 2025 | 3,712.50 | 3,820.00 | 3,671.70 | 3,735.10 | 3,735.10 | 0.61% | 620 |
| Sep 11, 2025 | 3,667.00 | 3,750.00 | 3,600.10 | 3,712.50 | 3,712.50 | 1.77% | 1,418 |
| Sep 10, 2025 | 3,640.40 | 3,669.30 | 3,640.10 | 3,647.90 | 3,647.90 | -0.05% | 383 |
| Sep 9, 2025 | 3,671.60 | 3,671.60 | 3,640.10 | 3,649.90 | 3,649.90 | 0.09% | 470 |
| Sep 8, 2025 | 3,651.00 | 3,691.80 | 3,628.20 | 3,646.60 | 3,646.60 | -0.15% | 657 |
| Sep 5, 2025 | 3,650.30 | 3,689.00 | 3,625.60 | 3,651.90 | 3,651.90 | 0.04% | 928 |
| Sep 4, 2025 | 3,708.80 | 3,708.80 | 3,650.00 | 3,650.60 | 3,650.60 | -0.70% | 2,588 |
| Sep 3, 2025 | 3,721.60 | 3,770.00 | 3,639.90 | 3,676.40 | 3,676.40 | -0.23% | 2,837 |
| Sep 2, 2025 | 3,633.00 | 3,824.00 | 3,633.00 | 3,684.80 | 3,684.80 | 1.34% | 3,305 |
| Sep 1, 2025 | 3,744.30 | 3,761.80 | 3,603.50 | 3,636.00 | 3,636.00 | -2.89% | 879 |
| Aug 29, 2025 | 3,749.60 | 3,760.00 | 3,730.00 | 3,744.30 | 3,744.30 | -0.14% | 209 |
| Aug 28, 2025 | 3,768.90 | 3,768.90 | 3,738.80 | 3,749.60 | 3,749.60 | -0.14% | 330 |
| Aug 27, 2025 | 3,754.70 | 3,754.70 | 3,754.70 | 3,754.70 | 3,754.70 | - | 383 |
| Aug 26, 2025 | 3,738.30 | 3,768.60 | 3,736.10 | 3,754.70 | 3,754.70 | -0.02% | 496 |
| Aug 25, 2025 | 3,760.10 | 3,770.00 | 3,750.00 | 3,755.50 | 3,755.50 | 0.01% | 258 |
| Aug 22, 2025 | 3,752.30 | 3,799.20 | 3,750.00 | 3,755.20 | 3,755.20 | -0.21% | 246 |
| Aug 21, 2025 | 3,784.90 | 3,784.90 | 3,751.40 | 3,763.00 | 3,750.50 | 0.23% | 234 |
| Aug 20, 2025 | 3,753.30 | 3,799.90 | 3,750.00 | 3,754.20 | 3,741.73 | 0.03% | 624 |
| Aug 19, 2025 | 3,752.10 | 3,795.00 | 3,750.00 | 3,753.10 | 3,740.63 | 0.06% | 369 |
| Aug 18, 2025 | 3,777.00 | 3,777.00 | 3,750.00 | 3,750.90 | 3,738.44 | 0.02% | 533 |
| Aug 14, 2025 | 3,754.10 | 3,776.90 | 3,750.00 | 3,750.20 | 3,737.74 | - | 120 |
| Aug 13, 2025 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.30 | 3,737.84 | -0.01% | 454 |