Skip to main content
logo
Bannari Amman Sugars Limited (NSE:BANARISUG)
India flag India · Delayed Price · Currency is INR
3,309.50
-33.30 (-1.00%)
Sep 24, 2026, 11:08 AM IST

NSE:BANARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,334.603,334.603,318.303,318.30--0.73%35
Sep 23, 20263,333.003,400.003,331.603,342.803,342.800.60%263
Sep 22, 20263,314.503,390.003,303.103,322.803,322.800.53%756
Sep 21, 20263,315.003,340.003,280.003,305.403,305.40-0.34%438
Sep 18, 20263,290.903,329.403,290.903,316.703,316.700.42%629
Sep 17, 20263,282.603,345.003,256.003,302.803,302.801.09%1,049
Sep 16, 20263,401.003,405.003,196.503,267.203,267.20-3.87%3,218
Sep 15, 20263,542.603,542.603,400.003,411.103,398.60-3.03%1,035
Sep 11, 20263,588.003,588.003,475.003,517.603,504.71-2.03%1,867
Sep 10, 20263,661.003,680.503,556.003,590.403,577.24-1.65%897
Sep 9, 20263,748.003,749.903,613.603,650.803,637.42-2.48%1,385
Sep 8, 20263,824.603,824.603,720.103,743.603,729.88-2.31%1,142
Sep 7, 20263,825.203,924.303,785.103,832.303,818.260.76%2,346
Sep 4, 20263,878.203,883.003,774.003,803.303,789.36-1.84%857
Sep 3, 20263,884.803,969.003,850.003,874.703,860.500.26%1,510
Sep 2, 20263,769.103,897.903,768.003,864.803,850.642.62%2,140
Sep 1, 20263,897.003,934.703,745.003,766.203,752.40-4.06%1,473
Aug 31, 20263,942.504,094.003,900.003,925.703,911.31-0.13%5,097
Aug 28, 20263,797.504,060.003,797.503,930.703,916.304.36%8,682
Aug 27, 20263,847.303,857.503,756.103,766.403,752.60-2.12%1,062
Aug 26, 20263,895.703,929.403,830.603,847.903,833.80-1.33%1,889
Aug 25, 20263,965.103,965.103,882.203,899.903,885.61-2.45%3,615
Aug 24, 20264,050.004,249.003,901.003,997.903,983.25-0.54%14,699
Aug 21, 20264,114.904,199.003,950.004,019.704,004.97-5.21%22,815
Aug 20, 20263,635.004,338.003,635.004,240.704,225.1617.23%71,353
Aug 19, 20263,573.003,721.003,485.903,617.403,604.142.07%4,672
Aug 18, 20263,469.803,565.003,469.803,543.903,530.912.14%1,129
Aug 17, 20263,422.003,498.903,334.203,469.803,457.080.57%194
Aug 14, 20263,475.003,523.503,450.003,450.003,437.36-0.36%721
Aug 13, 20263,490.003,490.003,450.003,462.503,449.81-0.05%103
Aug 12, 20263,460.003,474.903,410.003,464.303,451.61-0.57%486
Aug 11, 20263,499.003,499.003,431.703,484.103,471.330.20%1,042
Aug 10, 20263,490.003,519.503,475.003,477.103,464.36-0.40%451
Aug 7, 20263,510.003,534.903,476.203,491.003,478.21-0.56%66
Aug 6, 20263,475.003,525.003,475.003,510.503,497.641.02%1,600
Aug 5, 20263,499.003,499.003,475.003,475.103,462.37-0.15%246
Aug 4, 20263,484.703,505.003,475.003,480.403,467.65-0.19%321
Aug 3, 20263,474.903,532.503,470.003,487.203,474.420.34%345
Jul 31, 20263,495.403,498.903,475.003,475.303,462.56-0.62%104
Jul 30, 20263,500.003,500.003,475.003,497.103,484.280.62%178
Jul 29, 20263,445.003,500.003,445.003,475.703,462.96-0.20%342
Jul 28, 20263,460.003,495.003,455.003,482.703,469.940.22%112
Jul 27, 20263,499.003,499.003,475.003,475.103,462.37-0.76%204
Jul 24, 20263,475.003,515.003,475.003,501.803,488.970.31%160
Jul 23, 20263,484.803,543.103,475.003,491.003,478.210.41%308
Jul 22, 20263,476.403,490.603,475.003,476.603,463.860.05%41
Jul 21, 20263,476.403,500.003,472.103,475.003,462.27-0.07%305
Jul 20, 20263,469.203,487.503,465.203,477.603,464.860.25%940
Jul 17, 20263,502.703,502.703,421.003,469.003,456.29-0.17%252
Jul 16, 20263,483.103,506.203,475.003,475.003,462.27-0.29%112