Skip to main content
logo
Bannari Amman Spinning Mills Ltd (NSE:BASML)
India flag India · Delayed Price · Currency is INR
19.50
+0.11 (0.57%)
At close: Mar 25, 2026

NSE:BASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202619.4520.1919.4319.5019.500.57%352,169
Mar 24, 202619.0019.8018.7019.3919.392.32%371,678
Mar 23, 202620.1620.1918.5218.9518.95-5.30%348,152
Mar 20, 202619.5220.2419.5220.0120.011.73%188,178
Mar 19, 202619.5020.9819.5019.6719.67-1.94%300,147
Mar 18, 202619.1120.5019.1120.0620.065.08%418,882
Mar 17, 202619.1119.3018.7019.0919.090.21%579,647
Mar 16, 202619.7520.1118.3519.0519.05-4.27%471,384
Mar 13, 202620.0520.9819.7519.9019.90-2.88%168,863
Mar 12, 202621.3821.3819.8020.4920.49-1.01%246,009
Mar 11, 202621.3921.3920.5220.7020.70-0.38%256,804
Mar 10, 202621.4321.4320.3620.7820.782.97%172,765
Mar 9, 202620.8020.9020.0220.1820.18-4.09%147,222
Mar 6, 202621.3021.5921.0121.0421.04-0.75%114,618
Mar 5, 202621.0021.9920.9921.2021.201.05%160,763
Mar 4, 202621.1621.3920.9020.9820.98-3.36%151,311
Mar 2, 202622.5022.8821.0521.7121.71-5.61%148,624
Feb 27, 202623.3923.3922.9023.0023.00-0.17%67,357
Feb 26, 202623.7023.9822.9923.0423.040.26%81,577
Feb 25, 202623.3023.4722.7722.9822.98-0.35%95,112
Feb 24, 202623.6424.1923.0023.0623.06-2.78%25,646
Feb 23, 202624.9524.9523.5023.7223.72-2.67%66,628
Feb 20, 202623.6624.8723.5524.3724.371.88%134,823
Feb 19, 202624.0124.2723.8023.9223.920.13%21,497
Feb 18, 202624.3024.3023.7523.8923.890.21%53,020
Feb 17, 202623.9224.3623.7023.8423.84-1.12%64,490
Feb 16, 202625.0625.0623.7424.1124.11-3.79%122,162
Feb 13, 202624.5525.5024.3725.0625.061.91%162,925
Feb 12, 202625.3025.3024.5024.5924.59-0.85%61,737
Feb 11, 202626.1026.1024.0024.8024.80-4.54%124,405
Feb 10, 202625.9027.0525.8925.9825.98-0.38%108,399
Feb 9, 202625.9426.4024.9226.0826.084.65%85,764
Feb 6, 202625.0025.4024.0124.9224.921.76%43,261
Feb 5, 202625.0225.2624.3724.4924.49-2.12%51,329
Feb 4, 202624.6526.4224.5525.0225.02-1.84%124,046
Feb 3, 202625.6026.0024.8325.4925.498.65%216,497
Feb 2, 202624.9025.0022.5123.4623.46-1.47%94,688
Feb 1, 202624.0024.9722.8623.8123.81-2.30%104,702
Jan 30, 202623.0024.7022.8624.3724.375.68%276,563
Jan 29, 202623.9923.9922.4723.0623.06-0.39%81,972
Jan 28, 202622.9923.4022.7223.1523.154.28%150,539
Jan 27, 202621.3722.5421.3722.2022.203.93%130,485
Jan 23, 202622.6022.6921.2021.3621.36-4.86%86,747
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