Bannari Amman Spinning Mills Ltd (NSE:BASML)
India · Delayed Price · Currency is INR 24.59
+0.13 (0.53%)
At close: Sep 9, 2026
NSE:BASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.90 | 24.90 | 23.92 | 24.59 | 24.59 | 0.53% | 42,660 |
| Sep 8, 2026 | 24.75 | 25.00 | 24.01 | 24.46 | 24.46 | -1.49% | 80,278 |
| Sep 7, 2026 | 25.01 | 25.40 | 24.50 | 24.83 | 24.83 | -2.28% | 53,236 |
| Sep 4, 2026 | 24.91 | 25.45 | 24.91 | 25.41 | 25.41 | 1.56% | 39,871 |
| Sep 3, 2026 | 24.77 | 25.40 | 24.77 | 25.02 | 25.02 | 0.08% | 24,384 |
| Sep 2, 2026 | 25.06 | 25.73 | 24.75 | 25.00 | 25.00 | -2.23% | 64,332 |
| Sep 1, 2026 | 25.72 | 25.89 | 25.38 | 25.57 | 25.57 | -0.43% | 19,383 |
| Aug 31, 2026 | 25.62 | 25.80 | 25.00 | 25.68 | 25.68 | 0.71% | 66,643 |
| Aug 28, 2026 | 24.94 | 25.76 | 24.75 | 25.50 | 25.50 | 2.25% | 28,248 |
| Aug 27, 2026 | 24.75 | 25.50 | 24.75 | 24.94 | 24.94 | 1.38% | 59,297 |
| Aug 26, 2026 | 25.30 | 25.49 | 24.50 | 24.60 | 24.60 | -2.38% | 66,659 |
| Aug 25, 2026 | 25.01 | 25.71 | 25.01 | 25.20 | 25.20 | 0.84% | 12,525 |
| Aug 24, 2026 | 25.12 | 25.75 | 24.90 | 24.99 | 24.99 | -0.40% | 34,609 |
| Aug 21, 2026 | 25.15 | 25.48 | 24.80 | 25.09 | 25.09 | 0.76% | 14,664 |
| Aug 20, 2026 | 25.48 | 25.48 | 24.80 | 24.90 | 24.90 | 0.57% | 24,116 |
| Aug 19, 2026 | 25.12 | 25.25 | 24.65 | 24.76 | 24.76 | -1.43% | 22,920 |
| Aug 18, 2026 | 24.40 | 25.57 | 24.15 | 25.12 | 25.12 | 3.04% | 65,514 |
| Aug 17, 2026 | 24.25 | 24.70 | 24.03 | 24.38 | 24.38 | -1.46% | 37,732 |
| Aug 14, 2026 | 24.88 | 25.10 | 23.69 | 24.74 | 24.74 | -0.76% | 53,417 |
| Aug 13, 2026 | 25.95 | 25.97 | 24.80 | 24.93 | 24.93 | -3.48% | 25,603 |
| Aug 12, 2026 | 26.68 | 26.68 | 25.59 | 25.83 | 25.83 | -4.08% | 112,964 |
| Aug 11, 2026 | 27.00 | 27.35 | 26.93 | 26.93 | 26.93 | -4.98% | 177,616 |
| Aug 10, 2026 | 27.60 | 28.39 | 27.25 | 28.34 | 28.34 | 4.81% | 258,563 |
| Aug 7, 2026 | 27.25 | 27.50 | 26.77 | 27.04 | 27.04 | -0.22% | 49,967 |
| Aug 6, 2026 | 27.30 | 27.71 | 26.75 | 27.10 | 27.10 | -0.70% | 45,865 |
| Aug 5, 2026 | 27.60 | 27.74 | 27.25 | 27.29 | 27.29 | -0.62% | 29,228 |
| Aug 4, 2026 | 27.90 | 27.90 | 26.55 | 27.46 | 27.46 | 1.48% | 50,860 |
| Aug 3, 2026 | 26.06 | 27.50 | 26.06 | 27.06 | 27.06 | 1.65% | 57,271 |
| Jul 31, 2026 | 26.89 | 27.00 | 26.60 | 26.87 | 26.62 | -0.07% | 31,490 |
| Jul 30, 2026 | 27.00 | 27.25 | 26.65 | 26.89 | 26.64 | -0.41% | 31,538 |
| Jul 29, 2026 | 27.00 | 27.49 | 27.00 | 27.00 | 26.75 | 0.37% | 64,141 |
| Jul 28, 2026 | 26.51 | 27.47 | 26.51 | 26.90 | 26.65 | -0.33% | 78,106 |
| Jul 27, 2026 | 26.06 | 27.23 | 26.06 | 26.99 | 26.74 | 1.24% | 127,797 |
| Jul 24, 2026 | 27.94 | 27.94 | 25.77 | 26.66 | 26.41 | -1.30% | 61,788 |
| Jul 23, 2026 | 27.00 | 27.50 | 26.80 | 27.01 | 26.76 | 0.04% | 55,633 |
| Jul 22, 2026 | 27.35 | 27.80 | 26.50 | 27.00 | 26.75 | -1.28% | 60,700 |
| Jul 21, 2026 | 26.42 | 27.48 | 26.01 | 27.35 | 27.10 | 3.52% | 254,620 |
| Jul 20, 2026 | 26.85 | 27.30 | 26.25 | 26.42 | 26.17 | -1.09% | 65,406 |
| Jul 17, 2026 | 27.28 | 27.30 | 26.50 | 26.71 | 26.46 | -1.11% | 23,456 |
| Jul 16, 2026 | 26.69 | 27.49 | 26.51 | 27.01 | 26.76 | 1.20% | 52,816 |
| Jul 15, 2026 | 26.50 | 27.64 | 25.55 | 26.69 | 26.44 | -0.74% | 131,255 |
| Jul 14, 2026 | 27.19 | 27.19 | 26.09 | 26.89 | 26.64 | 0.11% | 32,130 |
| Jul 13, 2026 | 26.72 | 26.97 | 26.20 | 26.86 | 26.61 | 1.70% | 48,121 |
| Jul 10, 2026 | 25.25 | 26.50 | 25.25 | 26.41 | 26.16 | 3.81% | 60,104 |
| Jul 9, 2026 | 25.75 | 25.98 | 25.25 | 25.44 | 25.20 | -0.39% | 28,712 |
| Jul 8, 2026 | 26.25 | 26.44 | 24.80 | 25.54 | 25.30 | -1.84% | 161,489 |
| Jul 7, 2026 | 26.59 | 26.59 | 25.75 | 26.02 | 25.78 | -0.91% | 33,666 |
| Jul 6, 2026 | 26.67 | 27.00 | 26.00 | 26.26 | 26.02 | -1.02% | 34,544 |
| Jul 3, 2026 | 25.75 | 26.70 | 25.50 | 26.53 | 26.28 | 2.35% | 49,883 |
| Jul 2, 2026 | 27.50 | 27.50 | 25.92 | 25.92 | 25.68 | -4.99% | 186,075 |