Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,601.00
+0.50 (0.01%)
May 22, 2026, 3:29 PM IST
NSE:BANARISUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3,694.00 | 3,694.00 | 3,613.10 | 3,647.90 | 3,647.90 | 1.10% | 223 |
| Apr 7, 2026 | 3,625.30 | 3,694.70 | 3,605.00 | 3,608.20 | 3,608.20 | -0.84% | 271 |
| Apr 6, 2026 | 3,690.00 | 3,690.00 | 3,611.70 | 3,638.60 | 3,638.60 | -1.44% | 171 |
| Apr 2, 2026 | 3,656.00 | 3,711.00 | 3,605.20 | 3,691.70 | 3,691.70 | 1.13% | 263 |
| Apr 1, 2026 | 3,600.00 | 3,670.00 | 3,600.00 | 3,650.60 | 3,650.60 | 1.56% | 1,134 |
| Mar 30, 2026 | 3,600.00 | 3,623.50 | 3,578.10 | 3,594.70 | 3,594.70 | -0.10% | 729 |
| Mar 27, 2026 | 3,606.10 | 3,619.00 | 3,536.80 | 3,598.20 | 3,598.20 | -0.22% | 1,253 |
| Mar 25, 2026 | 3,615.20 | 3,623.50 | 3,600.00 | 3,606.10 | 3,606.10 | 0.07% | 468 |
| Mar 24, 2026 | 3,603.60 | 3,623.70 | 3,600.00 | 3,603.70 | 3,603.70 | 0.20% | 177 |
| Mar 23, 2026 | 3,609.50 | 3,650.10 | 3,552.10 | 3,596.60 | 3,596.60 | -0.17% | 878 |
| Mar 20, 2026 | 3,603.00 | 3,631.70 | 3,600.00 | 3,602.90 | 3,602.90 | - | 747 |
| Mar 19, 2026 | 3,602.90 | 3,611.90 | 3,556.00 | 3,603.00 | 3,603.00 | 0.04% | 483 |
| Mar 18, 2026 | 3,552.80 | 3,617.50 | 3,552.80 | 3,601.50 | 3,601.50 | -0.15% | 141 |
| Mar 17, 2026 | 3,634.00 | 3,634.00 | 3,600.00 | 3,606.80 | 3,606.80 | -0.03% | 73 |
| Mar 16, 2026 | 3,600.10 | 3,621.50 | 3,591.90 | 3,607.80 | 3,607.80 | 0.44% | 336 |
| Mar 13, 2026 | 3,600.10 | 3,648.90 | 3,551.50 | 3,591.90 | 3,591.90 | -0.23% | 872 |
| Mar 12, 2026 | 3,600.10 | 3,626.40 | 3,492.10 | 3,600.10 | 3,600.10 | -0.21% | 1,077 |
| Mar 11, 2026 | 3,606.20 | 3,635.50 | 3,582.30 | 3,607.70 | 3,607.70 | 0.05% | 336 |
| Mar 10, 2026 | 3,600.20 | 3,623.80 | 3,600.00 | 3,606.00 | 3,606.00 | 0.30% | 54 |
| Mar 9, 2026 | 3,600.00 | 3,648.40 | 3,517.60 | 3,595.30 | 3,595.30 | -0.17% | 779 |