Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,650.10
-16.70 (-0.46%)
Sep 18, 2025, 3:30 PM IST
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,665.90 | 3,665.90 | -0.02% | 1,886 |
| 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 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 |
| Aug 12, 2025 | 3,752.80 | 3,787.50 | 3,750.00 | 3,750.70 | 3,738.24 | - | 308 |
| Aug 11, 2025 | 3,665.00 | 3,783.80 | 3,665.00 | 3,750.80 | 3,738.34 | -0.48% | 972 |
| Aug 8, 2025 | 3,760.00 | 3,785.00 | 3,750.50 | 3,768.90 | 3,756.38 | 0.43% | 158 |
| Aug 7, 2025 | 3,799.00 | 3,800.00 | 3,750.00 | 3,752.90 | 3,740.43 | 0.07% | 1,232 |
| Aug 6, 2025 | 3,709.00 | 3,798.00 | 3,709.00 | 3,750.30 | 3,737.84 | -0.04% | 561 |
| Aug 5, 2025 | 3,798.80 | 3,810.00 | 3,750.00 | 3,751.80 | 3,739.34 | -0.18% | 708 |
| Aug 4, 2025 | 3,851.00 | 3,851.00 | 3,750.00 | 3,758.60 | 3,746.11 | -1.12% | 732 |
| Aug 1, 2025 | 3,798.00 | 3,871.40 | 3,750.00 | 3,801.20 | 3,788.57 | 1.14% | 618 |
| Jul 31, 2025 | 3,768.00 | 3,797.40 | 3,750.00 | 3,758.20 | 3,745.72 | -0.26% | 324 |
| Jul 30, 2025 | 3,777.70 | 3,777.70 | 3,750.40 | 3,768.00 | 3,755.48 | 0.44% | 210 |
| Jul 29, 2025 | 3,763.20 | 3,794.90 | 3,750.00 | 3,751.40 | 3,738.94 | -0.31% | 297 |
| Jul 28, 2025 | 3,770.00 | 3,809.10 | 3,750.00 | 3,763.20 | 3,750.70 | -0.20% | 1,056 |
| Jul 25, 2025 | 3,750.20 | 3,794.00 | 3,750.00 | 3,770.80 | 3,758.27 | 0.55% | 801 |
| Jul 24, 2025 | 3,795.00 | 3,795.00 | 3,750.00 | 3,750.00 | 3,737.54 | - | 486 |
| Jul 23, 2025 | 3,780.70 | 3,794.50 | 3,750.00 | 3,750.00 | 3,737.54 | -0.15% | 1,854 |
| Jul 22, 2025 | 3,751.00 | 3,799.00 | 3,750.00 | 3,755.70 | 3,743.22 | 0.11% | 366 |
| Jul 21, 2025 | 3,752.20 | 3,799.90 | 3,750.00 | 3,751.40 | 3,738.94 | -0.86% | 452 |
| Jul 18, 2025 | 3,797.70 | 3,819.00 | 3,757.60 | 3,783.80 | 3,771.23 | -0.19% | 597 |
| Jul 17, 2025 | 3,750.10 | 3,799.80 | 3,750.10 | 3,791.00 | 3,778.41 | 1.04% | 835 |
| Jul 16, 2025 | 3,793.50 | 3,793.50 | 3,750.00 | 3,751.80 | 3,739.34 | 0.16% | 569 |
| Jul 15, 2025 | 3,799.50 | 3,800.00 | 3,682.90 | 3,745.80 | 3,733.36 | -0.12% | 1,269 |
| Jul 14, 2025 | 3,810.50 | 3,812.90 | 3,730.50 | 3,750.40 | 3,737.94 | -0.59% | 2,806 |
| Jul 11, 2025 | 3,741.10 | 3,825.50 | 3,741.10 | 3,772.80 | 3,760.27 | -0.07% | 1,096 |
| Jul 10, 2025 | 3,929.00 | 3,929.00 | 3,748.10 | 3,775.50 | 3,762.96 | -3.22% | 2,336 |
| Jul 9, 2025 | 3,912.20 | 3,931.10 | 3,900.00 | 3,901.10 | 3,888.14 | -0.19% | 511 |