Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,514.40
-86.30 (-2.40%)
Jun 22, 2026, 3:29 PM IST
NSE:BANARISUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,610.00 | 3,614.70 | 3,455.00 | 3,514.40 | 3,514.40 | -2.40% | 2,972 |
| Jun 19, 2026 | 3,624.20 | 3,631.30 | 3,600.00 | 3,600.70 | 3,600.70 | 0.01% | 457 |
| Jun 18, 2026 | 3,629.90 | 3,629.90 | 3,600.00 | 3,600.20 | 3,600.20 | - | 380 |
| Jun 17, 2026 | 3,631.00 | 3,631.00 | 3,600.00 | 3,600.30 | 3,600.30 | -0.04% | 331 |
| Jun 16, 2026 | 3,669.90 | 3,669.90 | 3,600.00 | 3,601.60 | 3,601.60 | -1.31% | 516 |
| Jun 15, 2026 | 3,645.00 | 3,693.00 | 3,631.20 | 3,649.30 | 3,649.30 | 0.93% | 266 |
| Jun 12, 2026 | 3,615.00 | 3,666.00 | 3,600.00 | 3,615.60 | 3,615.60 | 0.32% | 1,535 |
| Jun 11, 2026 | 3,629.90 | 3,629.90 | 3,600.00 | 3,603.90 | 3,603.90 | 0.10% | 324 |
| Jun 10, 2026 | 3,618.00 | 3,624.00 | 3,600.00 | 3,600.30 | 3,600.30 | 0.01% | 128 |
| Jun 9, 2026 | 3,613.00 | 3,631.20 | 3,600.00 | 3,600.00 | 3,600.00 | -0.36% | 449 |
| Jun 8, 2026 | 3,629.00 | 3,629.00 | 3,601.20 | 3,613.00 | 3,613.00 | 0.36% | 81 |
| Jun 5, 2026 | 3,628.00 | 3,640.00 | 3,600.00 | 3,600.20 | 3,600.20 | 0.01% | 186 |
| Jun 4, 2026 | 3,603.20 | 3,603.50 | 3,600.00 | 3,600.00 | 3,600.00 | -0.02% | 225 |
| Jun 3, 2026 | 3,628.40 | 3,628.40 | 3,600.00 | 3,600.60 | 3,600.60 | 0.01% | 262 |
| Jun 2, 2026 | 3,600.50 | 3,610.00 | 3,600.00 | 3,600.40 | 3,600.40 | -0.11% | 134 |
| Jun 1, 2026 | 3,630.00 | 3,630.00 | 3,602.20 | 3,604.50 | 3,604.50 | 0.11% | 86 |
| May 29, 2026 | 3,603.00 | 3,641.90 | 3,600.00 | 3,600.40 | 3,600.40 | -0.09% | 576 |
| May 27, 2026 | 3,565.00 | 3,629.50 | 3,565.00 | 3,603.50 | 3,603.50 | 0.09% | 915 |
| May 26, 2026 | 3,635.50 | 3,636.70 | 3,600.00 | 3,600.20 | 3,600.20 | -0.16% | 512 |
| May 25, 2026 | 3,609.20 | 3,638.40 | 3,603.10 | 3,605.80 | 3,605.80 | -0.10% | 144 |
| May 22, 2026 | 3,601.00 | 3,650.00 | 3,601.00 | 3,609.50 | 3,609.50 | 0.25% | 222 |
| May 21, 2026 | 3,600.00 | 3,655.90 | 3,600.00 | 3,600.50 | 3,600.50 | -0.21% | 798 |
| May 20, 2026 | 3,646.60 | 3,661.20 | 3,603.00 | 3,607.90 | 3,607.90 | -1.22% | 380 |
| May 19, 2026 | 3,629.00 | 3,689.00 | 3,610.10 | 3,652.30 | 3,652.30 | 1.44% | 396 |
| May 18, 2026 | 3,610.10 | 3,623.50 | 3,600.00 | 3,600.60 | 3,600.60 | -0.10% | 306 |
| May 15, 2026 | 3,629.20 | 3,642.50 | 3,600.00 | 3,604.30 | 3,604.30 | -0.25% | 203 |
| May 14, 2026 | 3,660.00 | 3,662.10 | 3,600.00 | 3,613.20 | 3,613.20 | -1.24% | 476 |
| May 13, 2026 | 3,635.00 | 3,672.00 | 3,607.30 | 3,658.60 | 3,658.60 | 1.47% | 130 |
| May 12, 2026 | 3,622.00 | 3,646.00 | 3,602.10 | 3,605.50 | 3,605.50 | -1.53% | 156 |
| May 11, 2026 | 3,601.00 | 3,672.90 | 3,601.00 | 3,661.60 | 3,661.60 | 1.46% | 781 |
| May 8, 2026 | 3,685.70 | 3,715.00 | 3,605.00 | 3,609.00 | 3,609.00 | -2.08% | 554 |
| May 7, 2026 | 3,605.70 | 3,700.00 | 3,605.70 | 3,685.70 | 3,685.70 | 2.28% | 1,051 |
| May 6, 2026 | 3,593.60 | 3,667.00 | 3,593.60 | 3,603.50 | 3,603.50 | -0.40% | 695 |
| May 5, 2026 | 3,611.00 | 3,663.90 | 3,602.30 | 3,618.10 | 3,618.10 | 0.46% | 404 |
| May 4, 2026 | 3,616.00 | 3,710.00 | 3,600.00 | 3,601.40 | 3,601.40 | -3.33% | 1,508 |
| Apr 30, 2026 | 3,635.10 | 3,799.20 | 3,609.10 | 3,725.40 | 3,725.40 | 2.35% | 1,740 |
| Apr 29, 2026 | 3,630.40 | 3,645.00 | 3,600.50 | 3,639.70 | 3,639.70 | 1.07% | 108 |
| Apr 28, 2026 | 3,603.10 | 3,605.00 | 3,600.00 | 3,601.00 | 3,601.00 | -0.19% | 122 |
| Apr 27, 2026 | 3,623.70 | 3,653.40 | 3,600.00 | 3,607.80 | 3,607.80 | -0.44% | 534 |
| Apr 24, 2026 | 3,694.70 | 3,694.70 | 3,611.30 | 3,623.70 | 3,623.70 | -1.60% | 159 |
| Apr 23, 2026 | 3,636.10 | 3,684.20 | 3,616.30 | 3,682.60 | 3,682.60 | 1.76% | 386 |
| Apr 22, 2026 | 3,650.00 | 3,650.00 | 3,601.30 | 3,619.00 | 3,619.00 | -0.61% | 227 |
| Apr 21, 2026 | 3,628.00 | 3,650.00 | 3,610.90 | 3,641.30 | 3,641.30 | 0.39% | 134 |
| Apr 20, 2026 | 3,631.90 | 3,645.60 | 3,600.00 | 3,627.30 | 3,627.30 | 0.38% | 321 |
| Apr 17, 2026 | 3,634.20 | 3,638.80 | 3,605.00 | 3,613.40 | 3,613.40 | -0.46% | 329 |
| Apr 16, 2026 | 3,649.90 | 3,650.00 | 3,620.10 | 3,630.00 | 3,630.00 | 0.16% | 93 |
| Apr 15, 2026 | 3,672.40 | 3,672.40 | 3,601.00 | 3,624.30 | 3,624.30 | -0.05% | 253 |
| Apr 13, 2026 | 3,610.00 | 3,640.00 | 3,600.10 | 3,626.20 | 3,626.20 | 0.45% | 103 |
| Apr 10, 2026 | 3,618.60 | 3,660.00 | 3,610.00 | 3,610.00 | 3,610.00 | -0.23% | 296 |
| Apr 9, 2026 | 3,689.50 | 3,689.50 | 3,610.10 | 3,618.50 | 3,618.50 | -0.81% | 73 |