Skip to main content
logo
Bannari Amman Spinning Mills Ltd (NSE:BASML)
India flag India · Delayed Price · Currency is INR
22.45
+1.11 (5.20%)
At close: Jan 22, 2026

NSE:BASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202621.9022.7721.8922.4522.455.20%213,678
Jan 21, 202622.4022.5619.8121.3421.34-4.65%723,350
Jan 20, 202624.0024.0121.6522.3822.38-7.71%233,232
Jan 19, 202624.5524.8824.1624.2524.25-3.12%52,328
Jan 16, 202625.6026.0024.7525.0325.032.00%85,191
Jan 14, 202625.7425.7424.4024.5424.54-1.01%83,379
Jan 13, 202624.2625.1124.2624.7924.792.18%97,581
Jan 12, 202624.1725.4523.1024.2624.260.37%129,370
Jan 9, 202625.0925.6024.0324.1724.17-3.78%181,961
Jan 8, 202626.5026.7024.9925.1225.12-2.22%198,662
Jan 7, 202626.4326.4325.6125.6925.69-0.85%70,970
Jan 6, 202626.1326.3425.8025.9125.910.04%48,982
Jan 5, 202626.0126.3425.7525.9025.90-1.11%83,861
Jan 2, 202626.0126.5526.0126.1926.19-0.46%46,306
Jan 1, 202626.7026.7025.9626.3126.311.58%42,675
Dec 31, 202526.5026.5025.8025.9025.90-0.38%103,043
Dec 30, 202527.0027.0025.9026.0026.00-2.00%60,339
Dec 29, 202526.3027.8026.3026.5326.53-1.04%35,221
Dec 26, 202527.9627.9626.5626.8126.81-36,328
Dec 24, 202527.1727.2726.6726.8126.81-0.56%37,836
Dec 23, 202527.4527.4526.8026.9626.96-0.37%38,578
Dec 22, 202527.4827.4826.8227.0627.060.45%47,808
Dec 19, 202526.7027.4726.4626.9426.942.71%135,634
Dec 18, 202526.7626.8026.1026.2326.23-1.94%79,015
Dec 17, 202527.1027.4926.5126.7526.75-1.36%54,971
Dec 16, 202527.2527.9927.0127.1227.12-2.20%49,743
Dec 15, 202527.7527.8927.5727.7327.73-0.43%47,690
Dec 12, 202528.0928.2527.7527.8527.85-0.36%96,361
Dec 11, 202527.6428.3427.6427.9527.951.12%99,903
Dec 10, 202527.6228.7727.2027.6427.64-1.04%205,076
Dec 9, 202528.4028.4027.5027.9327.93-0.11%152,167
Dec 8, 202530.0030.8927.5227.9627.96-4.64%251,437
Dec 5, 202529.6930.2529.1329.3229.32-1.25%69,183
Dec 4, 202530.2330.5029.3029.6929.69-1.13%107,367
Dec 3, 202531.1531.1530.0130.0330.03-2.63%195,855
Dec 2, 202531.5531.5530.5930.8430.84-1.31%341,140
Dec 1, 202530.3131.5330.0131.2531.253.51%346,445
Nov 28, 202530.7931.3930.0030.1930.19-1.98%441,742
Nov 27, 202529.2031.9029.0030.8030.805.12%903,362
Nov 26, 202528.4929.5528.2129.3029.303.57%217,299
Nov 25, 202527.9428.5627.9428.2928.291.25%67,211
Nov 24, 202529.3529.3527.7127.9427.94-3.12%168,718
Nov 21, 202529.6630.0228.5128.8428.84-2.76%153,755
Nov 20, 202529.3130.9029.3029.6629.660.58%406,892
Nov 19, 202529.4130.9828.9129.4929.491.38%418,538
Nov 18, 202529.5029.8628.1729.0929.090.21%282,358
Nov 17, 202526.0029.5025.8229.0329.0315.89%830,245
Nov 14, 202525.5025.7124.9025.0525.05-1.76%190,558
Nov 13, 202526.6926.6925.4025.5025.50-1.05%127,302
Nov 12, 202526.1926.6325.3025.7725.77-1.60%113,070