Bannari Amman Spinning Mills Ltd (NSE:BASML)
India · Delayed Price · Currency is INR 21.29
-0.42 (-1.93%)
Mar 5, 2026, 3:29 PM IST
NSE:BASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.16 | 21.39 | 20.90 | 20.98 | 20.98 | -3.36% | 151,311 |
| Mar 2, 2026 | 22.50 | 22.88 | 21.05 | 21.71 | 21.71 | -5.61% | 148,624 |
| Feb 27, 2026 | 23.39 | 23.39 | 22.90 | 23.00 | 23.00 | -0.17% | 67,357 |
| Feb 26, 2026 | 23.70 | 23.98 | 22.99 | 23.04 | 23.04 | 0.26% | 81,577 |
| Feb 25, 2026 | 23.30 | 23.47 | 22.77 | 22.98 | 22.98 | -0.35% | 95,112 |
| Feb 24, 2026 | 23.64 | 24.19 | 23.00 | 23.06 | 23.06 | -2.78% | 25,646 |
| Feb 23, 2026 | 24.95 | 24.95 | 23.50 | 23.72 | 23.72 | -2.67% | 66,628 |
| Feb 20, 2026 | 23.66 | 24.87 | 23.55 | 24.37 | 24.37 | 1.88% | 134,823 |
| Feb 19, 2026 | 24.01 | 24.27 | 23.80 | 23.92 | 23.92 | 0.13% | 21,497 |
| Feb 18, 2026 | 24.30 | 24.30 | 23.75 | 23.89 | 23.89 | 0.21% | 53,020 |
| Feb 17, 2026 | 23.92 | 24.36 | 23.70 | 23.84 | 23.84 | -1.12% | 64,490 |
| Feb 16, 2026 | 25.06 | 25.06 | 23.74 | 24.11 | 24.11 | -3.79% | 122,162 |
| Feb 13, 2026 | 24.55 | 25.50 | 24.37 | 25.06 | 25.06 | 1.91% | 162,925 |
| Feb 12, 2026 | 25.30 | 25.30 | 24.50 | 24.59 | 24.59 | -0.85% | 61,737 |
| Feb 11, 2026 | 26.10 | 26.10 | 24.00 | 24.80 | 24.80 | -4.54% | 124,405 |
| Feb 10, 2026 | 25.90 | 27.05 | 25.89 | 25.98 | 25.98 | -0.38% | 108,399 |
| Feb 9, 2026 | 25.94 | 26.40 | 24.92 | 26.08 | 26.08 | 4.65% | 85,764 |
| Feb 6, 2026 | 25.00 | 25.40 | 24.01 | 24.92 | 24.92 | 1.76% | 43,261 |
| Feb 5, 2026 | 25.02 | 25.26 | 24.37 | 24.49 | 24.49 | -2.12% | 51,329 |
| Feb 4, 2026 | 24.65 | 26.42 | 24.55 | 25.02 | 25.02 | -1.84% | 124,046 |
| Feb 3, 2026 | 25.60 | 26.00 | 24.83 | 25.49 | 25.49 | 8.65% | 216,497 |
| Feb 2, 2026 | 24.90 | 25.00 | 22.51 | 23.46 | 23.46 | -1.47% | 94,688 |
| Feb 1, 2026 | 24.00 | 24.97 | 22.86 | 23.81 | 23.81 | -2.30% | 104,702 |
| Jan 30, 2026 | 23.00 | 24.70 | 22.86 | 24.37 | 24.37 | 5.68% | 276,563 |
| Jan 29, 2026 | 23.99 | 23.99 | 22.47 | 23.06 | 23.06 | -0.39% | 81,972 |
| Jan 28, 2026 | 22.99 | 23.40 | 22.72 | 23.15 | 23.15 | 4.28% | 150,539 |
| Jan 27, 2026 | 21.37 | 22.54 | 21.37 | 22.20 | 22.20 | 3.93% | 130,485 |
| Jan 23, 2026 | 22.60 | 22.69 | 21.20 | 21.36 | 21.36 | -4.86% | 86,747 |
| Jan 22, 2026 | 21.90 | 22.77 | 21.89 | 22.45 | 22.45 | 5.20% | 213,678 |
| Jan 21, 2026 | 22.40 | 22.56 | 19.81 | 21.34 | 21.34 | -4.65% | 723,350 |
| Jan 20, 2026 | 24.00 | 24.01 | 21.65 | 22.38 | 22.38 | -7.71% | 233,232 |
| Jan 19, 2026 | 24.55 | 24.88 | 24.16 | 24.25 | 24.25 | -3.12% | 52,328 |
| Jan 16, 2026 | 25.60 | 26.00 | 24.75 | 25.03 | 25.03 | 2.00% | 85,191 |
| Jan 14, 2026 | 25.74 | 25.74 | 24.40 | 24.54 | 24.54 | -1.01% | 83,379 |
| Jan 13, 2026 | 24.26 | 25.11 | 24.26 | 24.79 | 24.79 | 2.18% | 97,581 |
| Jan 12, 2026 | 24.17 | 25.45 | 23.10 | 24.26 | 24.26 | 0.37% | 129,370 |
| Jan 9, 2026 | 25.09 | 25.60 | 24.03 | 24.17 | 24.17 | -3.78% | 181,961 |
| Jan 8, 2026 | 26.50 | 26.70 | 24.99 | 25.12 | 25.12 | -2.22% | 198,662 |
| Jan 7, 2026 | 26.43 | 26.43 | 25.61 | 25.69 | 25.69 | -0.85% | 70,970 |
| Jan 6, 2026 | 26.13 | 26.34 | 25.80 | 25.91 | 25.91 | 0.04% | 48,982 |
| Jan 5, 2026 | 26.01 | 26.34 | 25.75 | 25.90 | 25.90 | -1.11% | 83,861 |
| Jan 2, 2026 | 26.01 | 26.55 | 26.01 | 26.19 | 26.19 | -0.46% | 46,306 |
| Jan 1, 2026 | 26.70 | 26.70 | 25.96 | 26.31 | 26.31 | 1.58% | 42,675 |
| Dec 31, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -0.38% | 103,043 |
| Dec 30, 2025 | 27.00 | 27.00 | 25.90 | 26.00 | 26.00 | -2.00% | 60,339 |
| Dec 29, 2025 | 26.30 | 27.80 | 26.30 | 26.53 | 26.53 | -1.04% | 35,221 |
| Dec 26, 2025 | 27.96 | 27.96 | 26.56 | 26.81 | 26.81 | - | 36,328 |
| Dec 24, 2025 | 27.17 | 27.27 | 26.67 | 26.81 | 26.81 | -0.56% | 37,836 |
| Dec 23, 2025 | 27.45 | 27.45 | 26.80 | 26.96 | 26.96 | -0.37% | 38,578 |
| Dec 22, 2025 | 27.48 | 27.48 | 26.82 | 27.06 | 27.06 | 0.45% | 47,808 |