Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,600.00
-0.80 (-0.02%)
At close: Dec 5, 2025
Bannari Amman Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,590.50 | 3,623.90 | 3,590.50 | 3,600.00 | - | -0.02% | 367 |
| 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 |
| Nov 14, 2025 | 3,624.40 | 3,624.40 | 3,600.00 | 3,603.10 | 3,603.10 | 0.07% | 117 |
| Nov 13, 2025 | 3,613.20 | 3,634.50 | 3,600.00 | 3,600.60 | 3,600.60 | 0.06% | 212 |
| Nov 12, 2025 | 3,645.00 | 3,645.00 | 3,590.00 | 3,598.50 | 3,598.50 | -0.13% | 140 |
| Nov 11, 2025 | 3,654.20 | 3,654.20 | 3,599.00 | 3,603.20 | 3,603.20 | -1.39% | 487 |
| Nov 10, 2025 | 3,695.00 | 3,699.00 | 3,621.20 | 3,654.10 | 3,654.10 | 1.47% | 822 |
| Nov 7, 2025 | 3,600.10 | 3,615.80 | 3,600.00 | 3,601.10 | 3,601.10 | 0.03% | 201 |
| Nov 6, 2025 | 3,599.00 | 3,608.10 | 3,598.90 | 3,600.00 | 3,600.00 | 0.05% | 552 |
| Nov 4, 2025 | 3,600.00 | 3,604.20 | 3,570.10 | 3,598.20 | 3,598.20 | -0.05% | 555 |
| Nov 3, 2025 | 3,602.10 | 3,608.50 | 3,600.00 | 3,600.00 | 3,600.00 | -0.01% | 119 |
| Oct 31, 2025 | 3,607.10 | 3,610.00 | 3,580.40 | 3,600.40 | 3,600.40 | -0.01% | 544 |
| Oct 30, 2025 | 3,619.50 | 3,619.50 | 3,584.10 | 3,600.80 | 3,600.80 | -0.19% | 410 |
| Oct 29, 2025 | 3,618.70 | 3,618.90 | 3,601.00 | 3,607.50 | 3,607.50 | 0.10% | 289 |
| Oct 28, 2025 | 3,556.10 | 3,614.90 | 3,556.10 | 3,604.00 | 3,604.00 | -0.03% | 453 |
| Oct 27, 2025 | 3,516.10 | 3,621.10 | 3,516.10 | 3,605.20 | 3,605.20 | 2.98% | 2,216 |
| Oct 24, 2025 | 3,514.90 | 3,516.40 | 3,416.20 | 3,500.90 | 3,500.90 | 0.01% | 536 |
| Oct 23, 2025 | 3,400.00 | 3,518.00 | 3,400.00 | 3,500.60 | 3,500.60 | 3.43% | 1,143 |
| 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 | - | 603 |
| Oct 17, 2025 | 3,401.50 | 3,440.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 1,148 |
| Oct 16, 2025 | 3,434.10 | 3,434.10 | 3,400.00 | 3,400.00 | 3,400.00 | - | 844 |
| Oct 15, 2025 | 3,407.10 | 3,419.90 | 3,399.00 | 3,400.10 | 3,400.10 | -0.24% | 696 |
| Oct 14, 2025 | 3,400.00 | 3,425.10 | 3,400.00 | 3,408.20 | 3,408.20 | 0.14% | 681 |
| 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 |