Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,475.00
0.00 (0.00%)
Jul 22, 2026, 3:27 PM IST
NSE:BANARISUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3,476.40 | 3,490.60 | 3,475.00 | 3,475.00 | - | - | 42 |
| Jul 21, 2026 | 3,476.40 | 3,500.00 | 3,472.10 | 3,475.00 | 3,475.00 | -0.07% | 305 |
| Jul 20, 2026 | 3,469.20 | 3,487.50 | 3,465.20 | 3,477.60 | 3,477.60 | 0.25% | 940 |
| Jul 17, 2026 | 3,502.70 | 3,502.70 | 3,421.00 | 3,469.00 | 3,469.00 | -0.17% | 252 |
| Jul 16, 2026 | 3,483.10 | 3,506.20 | 3,475.00 | 3,475.00 | 3,475.00 | -0.29% | 112 |
| Jul 15, 2026 | 3,507.90 | 3,510.00 | 3,475.00 | 3,485.00 | 3,485.00 | 0.16% | 356 |
| Jul 14, 2026 | 3,528.90 | 3,543.00 | 3,466.30 | 3,479.50 | 3,479.50 | -0.73% | 182 |
| Jul 13, 2026 | 3,498.70 | 3,542.00 | 3,475.10 | 3,505.10 | 3,505.10 | 0.17% | 229 |
| Jul 10, 2026 | 3,488.70 | 3,500.00 | 3,477.10 | 3,499.00 | 3,499.00 | 0.58% | 92 |
| Jul 9, 2026 | 3,492.70 | 3,500.00 | 3,475.00 | 3,478.70 | 3,478.70 | 0.08% | 131 |
| Jul 8, 2026 | 3,504.00 | 3,504.00 | 3,475.00 | 3,476.00 | 3,476.00 | 0.01% | 88 |
| Jul 7, 2026 | 3,481.30 | 3,507.00 | 3,475.00 | 3,475.60 | 3,475.60 | -0.09% | 505 |
| Jul 6, 2026 | 3,510.40 | 3,510.40 | 3,475.00 | 3,478.70 | 3,478.70 | -0.14% | 123 |
| Jul 3, 2026 | 3,499.90 | 3,511.20 | 3,475.00 | 3,483.60 | 3,483.60 | -0.77% | 360 |
| Jul 2, 2026 | 3,479.00 | 3,524.90 | 3,479.00 | 3,510.60 | 3,510.60 | 1.24% | 234 |
| Jul 1, 2026 | 3,411.00 | 3,475.20 | 3,399.00 | 3,467.70 | 3,467.70 | 1.13% | 772 |
| Jun 30, 2026 | 3,429.10 | 3,459.90 | 3,425.00 | 3,429.10 | 3,429.10 | -0.02% | 1,002 |
| Jun 29, 2026 | 3,413.00 | 3,488.70 | 3,333.10 | 3,429.90 | 3,429.90 | 1.54% | 848 |
| Jun 25, 2026 | 3,460.00 | 3,495.50 | 3,315.20 | 3,377.90 | 3,377.90 | -2.58% | 840 |
| Jun 24, 2026 | 3,491.60 | 3,493.00 | 3,460.30 | 3,467.20 | 3,467.20 | -0.17% | 86 |
| Jun 23, 2026 | 3,481.50 | 3,506.80 | 3,455.00 | 3,473.20 | 3,473.20 | -1.17% | 376 |
| 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 |