Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,930.70
+164.30 (4.36%)
Aug 28, 2026, 3:29 PM IST
NSE:BANARISUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,797.50 | 4,060.00 | 3,797.50 | 3,930.70 | 3,930.70 | 4.36% | 8,682 |
| Aug 27, 2026 | 3,847.30 | 3,857.50 | 3,756.10 | 3,766.40 | 3,766.40 | -2.12% | 1,062 |
| Aug 26, 2026 | 3,895.70 | 3,929.40 | 3,830.60 | 3,847.90 | 3,847.90 | -1.33% | 1,889 |
| Aug 25, 2026 | 3,965.10 | 3,965.10 | 3,882.20 | 3,899.90 | 3,899.90 | -2.45% | 3,615 |
| Aug 24, 2026 | 4,050.00 | 4,249.00 | 3,901.00 | 3,997.90 | 3,997.90 | -0.54% | 14,699 |
| Aug 21, 2026 | 4,114.90 | 4,199.00 | 3,950.00 | 4,019.70 | 4,019.70 | -5.21% | 22,815 |
| Aug 20, 2026 | 3,635.00 | 4,338.00 | 3,635.00 | 4,240.70 | 4,240.70 | 17.23% | 71,353 |
| Aug 19, 2026 | 3,573.00 | 3,721.00 | 3,485.90 | 3,617.40 | 3,617.40 | 2.07% | 4,672 |
| Aug 18, 2026 | 3,469.80 | 3,565.00 | 3,469.80 | 3,543.90 | 3,543.90 | 2.14% | 1,129 |
| Aug 17, 2026 | 3,422.00 | 3,498.90 | 3,334.20 | 3,469.80 | 3,469.80 | 0.57% | 194 |
| Aug 14, 2026 | 3,475.00 | 3,523.50 | 3,450.00 | 3,450.00 | 3,450.00 | -0.36% | 721 |
| Aug 13, 2026 | 3,490.00 | 3,490.00 | 3,450.00 | 3,462.50 | 3,462.50 | -0.05% | 103 |
| Aug 12, 2026 | 3,460.00 | 3,474.90 | 3,410.00 | 3,464.30 | 3,464.30 | -0.57% | 486 |
| Aug 11, 2026 | 3,499.00 | 3,499.00 | 3,431.70 | 3,484.10 | 3,484.10 | 0.20% | 1,042 |
| Aug 10, 2026 | 3,490.00 | 3,519.50 | 3,475.00 | 3,477.10 | 3,477.10 | -0.40% | 451 |
| Aug 7, 2026 | 3,510.00 | 3,534.90 | 3,476.20 | 3,491.00 | 3,491.00 | -0.56% | 66 |
| Aug 6, 2026 | 3,475.00 | 3,525.00 | 3,475.00 | 3,510.50 | 3,510.50 | 1.02% | 1,600 |
| Aug 5, 2026 | 3,499.00 | 3,499.00 | 3,475.00 | 3,475.10 | 3,475.10 | -0.15% | 246 |
| Aug 4, 2026 | 3,484.70 | 3,505.00 | 3,475.00 | 3,480.40 | 3,480.40 | -0.19% | 321 |
| Aug 3, 2026 | 3,474.90 | 3,532.50 | 3,470.00 | 3,487.20 | 3,487.20 | 0.34% | 345 |
| Jul 31, 2026 | 3,495.40 | 3,498.90 | 3,475.00 | 3,475.30 | 3,475.30 | -0.62% | 104 |
| Jul 30, 2026 | 3,500.00 | 3,500.00 | 3,475.00 | 3,497.10 | 3,497.10 | 0.62% | 178 |
| Jul 29, 2026 | 3,445.00 | 3,500.00 | 3,445.00 | 3,475.70 | 3,475.70 | -0.20% | 342 |
| Jul 28, 2026 | 3,460.00 | 3,495.00 | 3,455.00 | 3,482.70 | 3,482.70 | 0.22% | 112 |
| Jul 27, 2026 | 3,499.00 | 3,499.00 | 3,475.00 | 3,475.10 | 3,475.10 | -0.76% | 204 |
| Jul 24, 2026 | 3,475.00 | 3,515.00 | 3,475.00 | 3,501.80 | 3,501.80 | 0.31% | 160 |
| Jul 23, 2026 | 3,484.80 | 3,543.10 | 3,475.00 | 3,491.00 | 3,491.00 | 0.41% | 308 |
| Jul 22, 2026 | 3,476.40 | 3,490.60 | 3,475.00 | 3,476.60 | 3,476.60 | 0.05% | 41 |
| 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 |