Bannari Amman Sugars Limited (NSE:BANARISUG)
India · Delayed Price · Currency is INR 3,116.20
-96.80 (-3.01%)
Oct 27, 2026, 3:29 PM IST
NSE:BANARISUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3,239.00 | 3,249.90 | 3,116.20 | 3,116.20 | 3,116.20 | -3.01% | 1,774 |
| Oct 26, 2026 | 3,153.00 | 3,248.00 | 3,153.00 | 3,213.00 | 3,213.00 | 0.32% | 554 |
| Oct 23, 2026 | 3,178.30 | 3,246.50 | 3,175.20 | 3,202.90 | 3,202.90 | -0.64% | 989 |
| Oct 22, 2026 | 3,299.30 | 3,319.00 | 3,201.10 | 3,223.40 | 3,223.40 | -2.32% | 713 |
| Oct 21, 2026 | 3,328.70 | 3,328.80 | 3,281.70 | 3,300.00 | 3,300.00 | -0.36% | 396 |
| Oct 19, 2026 | 3,256.00 | 3,338.00 | 3,256.00 | 3,311.90 | 3,311.90 | -0.42% | 405 |
| Oct 16, 2026 | 3,407.50 | 3,407.80 | 3,306.20 | 3,325.80 | 3,325.80 | -1.62% | 565 |
| Oct 15, 2026 | 3,408.50 | 3,452.40 | 3,352.00 | 3,380.40 | 3,380.40 | -0.30% | 415 |
| Oct 14, 2026 | 3,424.00 | 3,562.90 | 3,371.00 | 3,390.50 | 3,390.50 | -0.17% | 1,517 |
| Oct 13, 2026 | 3,422.80 | 3,430.00 | 3,381.10 | 3,396.40 | 3,396.40 | -0.44% | 421 |
| Oct 12, 2026 | 3,300.00 | 3,450.00 | 3,300.00 | 3,411.30 | 3,411.30 | 3.33% | 1,237 |
| Oct 9, 2026 | 3,300.10 | 3,317.10 | 3,205.30 | 3,301.40 | 3,301.40 | 0.04% | 364 |
| Oct 8, 2026 | 3,386.90 | 3,386.90 | 3,300.00 | 3,300.00 | 3,300.00 | -2.23% | 1,106 |
| Oct 7, 2026 | 3,325.00 | 3,395.00 | 3,325.00 | 3,375.30 | 3,375.30 | 0.78% | 785 |
| Oct 6, 2026 | 3,300.00 | 3,439.90 | 3,300.00 | 3,349.30 | 3,349.30 | 1.59% | 1,405 |
| Oct 5, 2026 | 3,327.50 | 3,342.00 | 3,272.20 | 3,296.80 | 3,296.80 | -0.11% | 558 |
| Oct 1, 2026 | 3,300.20 | 3,327.00 | 3,261.00 | 3,300.50 | 3,300.50 | 0.01% | 1,105 |
| Sep 30, 2026 | 3,245.10 | 3,329.20 | 3,245.10 | 3,300.20 | 3,300.20 | -0.15% | 308 |
| Sep 29, 2026 | 3,393.60 | 3,393.60 | 3,301.60 | 3,305.00 | 3,305.00 | -2.33% | 554 |
| Sep 28, 2026 | 3,401.90 | 3,478.80 | 3,355.00 | 3,383.70 | 3,383.70 | -0.53% | 2,059 |
| Sep 25, 2026 | 3,333.50 | 3,449.80 | 3,333.50 | 3,401.90 | 3,401.90 | 2.89% | 3,531 |
| Sep 24, 2026 | 3,334.60 | 3,334.60 | 3,300.00 | 3,306.50 | 3,306.50 | -1.09% | 550 |
| Sep 23, 2026 | 3,333.00 | 3,400.00 | 3,331.60 | 3,342.80 | 3,342.80 | 0.60% | 263 |
| Sep 22, 2026 | 3,314.50 | 3,390.00 | 3,303.10 | 3,322.80 | 3,322.80 | 0.53% | 756 |
| Sep 21, 2026 | 3,315.00 | 3,340.00 | 3,280.00 | 3,305.40 | 3,305.40 | -0.34% | 438 |
| Sep 18, 2026 | 3,290.90 | 3,329.40 | 3,290.90 | 3,316.70 | 3,316.70 | 0.42% | 629 |
| Sep 17, 2026 | 3,282.60 | 3,345.00 | 3,256.00 | 3,302.80 | 3,302.80 | 1.09% | 1,049 |
| Sep 16, 2026 | 3,401.00 | 3,405.00 | 3,196.50 | 3,267.20 | 3,267.20 | -3.87% | 3,218 |
| Sep 15, 2026 | 3,542.60 | 3,542.60 | 3,400.00 | 3,411.10 | 3,398.60 | -3.03% | 1,035 |
| Sep 11, 2026 | 3,588.00 | 3,588.00 | 3,475.00 | 3,517.60 | 3,504.71 | -2.03% | 1,867 |
| Sep 10, 2026 | 3,661.00 | 3,680.50 | 3,556.00 | 3,590.40 | 3,577.24 | -1.65% | 897 |
| Sep 9, 2026 | 3,748.00 | 3,749.90 | 3,613.60 | 3,650.80 | 3,637.42 | -2.48% | 1,385 |
| Sep 8, 2026 | 3,824.60 | 3,824.60 | 3,720.10 | 3,743.60 | 3,729.88 | -2.31% | 1,142 |
| Sep 7, 2026 | 3,825.20 | 3,924.30 | 3,785.10 | 3,832.30 | 3,818.26 | 0.76% | 2,346 |
| Sep 4, 2026 | 3,878.20 | 3,883.00 | 3,774.00 | 3,803.30 | 3,789.36 | -1.84% | 857 |
| Sep 3, 2026 | 3,884.80 | 3,969.00 | 3,850.00 | 3,874.70 | 3,860.50 | 0.26% | 1,510 |
| Sep 2, 2026 | 3,769.10 | 3,897.90 | 3,768.00 | 3,864.80 | 3,850.64 | 2.62% | 2,140 |
| Sep 1, 2026 | 3,897.00 | 3,934.70 | 3,745.00 | 3,766.20 | 3,752.40 | -4.06% | 1,473 |
| Aug 31, 2026 | 3,942.50 | 4,094.00 | 3,900.00 | 3,925.70 | 3,911.31 | -0.13% | 5,097 |
| Aug 28, 2026 | 3,797.50 | 4,060.00 | 3,797.50 | 3,930.70 | 3,916.30 | 4.36% | 8,682 |
| Aug 27, 2026 | 3,847.30 | 3,857.50 | 3,756.10 | 3,766.40 | 3,752.60 | -2.12% | 1,062 |
| Aug 26, 2026 | 3,895.70 | 3,929.40 | 3,830.60 | 3,847.90 | 3,833.80 | -1.33% | 1,889 |
| Aug 25, 2026 | 3,965.10 | 3,965.10 | 3,882.20 | 3,899.90 | 3,885.61 | -2.45% | 3,615 |
| Aug 24, 2026 | 4,050.00 | 4,249.00 | 3,901.00 | 3,997.90 | 3,983.25 | -0.54% | 14,699 |
| Aug 21, 2026 | 4,114.90 | 4,199.00 | 3,950.00 | 4,019.70 | 4,004.97 | -5.21% | 22,815 |
| Aug 20, 2026 | 3,635.00 | 4,338.00 | 3,635.00 | 4,240.70 | 4,225.16 | 17.23% | 71,353 |
| Aug 19, 2026 | 3,573.00 | 3,721.00 | 3,485.90 | 3,617.40 | 3,604.14 | 2.07% | 4,672 |
| Aug 18, 2026 | 3,469.80 | 3,565.00 | 3,469.80 | 3,543.90 | 3,530.91 | 2.14% | 1,129 |
| Aug 17, 2026 | 3,422.00 | 3,498.90 | 3,334.20 | 3,469.80 | 3,457.08 | 0.57% | 194 |
| Aug 14, 2026 | 3,475.00 | 3,523.50 | 3,450.00 | 3,450.00 | 3,437.36 | -0.36% | 721 |