Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,597.90
-3.30 (-0.09%)
Jan 28, 2026, 3:29 PM IST
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3,612.80 | 3,612.80 | 3,582.50 | 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 |
| Dec 8, 2025 | 3,600.40 | 3,619.90 | 3,600.00 | 3,600.10 | 3,600.10 | - | 1,336 |
| Dec 5, 2025 | 3,590.50 | 3,623.90 | 3,590.50 | 3,600.00 | 3,600.00 | -0.02% | 366 |
| Dec 4, 2025 | 3,620.80 | 3,620.80 | 3,600.00 | 3,600.80 | 3,600.80 | 0.02% | 410 |
| Dec 3, 2025 | 3,615.70 | 3,620.00 | 3,599.00 | 3,600.20 | 3,600.20 | 0.01% | 477 |
| Dec 2, 2025 | 3,622.20 | 3,622.40 | 3,600.00 | 3,600.00 | 3,600.00 | - | 140 |
| Dec 1, 2025 | 3,637.30 | 3,637.30 | 3,600.00 | 3,600.00 | 3,600.00 | -0.04% | 1,539 |
| Nov 28, 2025 | 3,601.30 | 3,638.00 | 3,600.00 | 3,601.50 | 3,601.50 | -1.19% | 194 |
| Nov 27, 2025 | 3,599.70 | 3,699.90 | 3,586.10 | 3,644.90 | 3,644.90 | 1.13% | 805 |
| Nov 26, 2025 | 3,601.80 | 3,631.40 | 3,600.00 | 3,604.30 | 3,604.30 | 0.07% | 240 |
| Nov 25, 2025 | 3,627.70 | 3,627.70 | 3,600.00 | 3,601.80 | 3,601.80 | 0.03% | 1,243 |
| Nov 24, 2025 | 3,636.00 | 3,658.00 | 3,599.50 | 3,600.80 | 3,600.80 | -1.06% | 293 |
| Nov 21, 2025 | 3,639.00 | 3,640.00 | 3,610.90 | 3,639.30 | 3,639.30 | -0.42% | 70 |
| Nov 20, 2025 | 3,641.30 | 3,672.30 | 3,633.60 | 3,654.60 | 3,654.60 | -0.48% | 68 |
| Nov 19, 2025 | 3,651.00 | 3,701.00 | 3,564.00 | 3,672.30 | 3,672.30 | 1.91% | 1,066 |
| Nov 18, 2025 | 3,648.90 | 3,679.90 | 3,600.00 | 3,603.50 | 3,603.50 | 0.05% | 1,217 |
| Nov 17, 2025 | 3,644.30 | 3,644.30 | 3,599.00 | 3,601.60 | 3,601.60 | -0.04% | 300 |