Bannari Amman Spinning Mills Ltd (NSE:BASML)
India · Delayed Price · Currency is INR 21.54
-0.14 (-0.65%)
Oct 19, 2026, 3:29 PM IST
NSE:BASML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 21.98 | 21.98 | 21.50 | 21.54 | 21.54 | -0.65% | 7,368 |
| Oct 16, 2026 | 21.51 | 21.99 | 21.40 | 21.68 | 21.68 | 0.84% | 18,661 |
| Oct 15, 2026 | 21.76 | 21.90 | 21.25 | 21.50 | 21.50 | -0.42% | 21,145 |
| Oct 14, 2026 | 21.00 | 21.90 | 21.00 | 21.59 | 21.59 | 3.15% | 45,947 |
| Oct 13, 2026 | 20.80 | 21.10 | 20.75 | 20.93 | 20.93 | 1.26% | 17,094 |
| Oct 12, 2026 | 21.40 | 21.49 | 20.50 | 20.67 | 20.67 | -1.71% | 91,119 |
| Oct 9, 2026 | 20.75 | 21.75 | 20.75 | 21.03 | 21.03 | 1.40% | 77,409 |
| Oct 8, 2026 | 22.51 | 22.91 | 19.65 | 20.74 | 20.74 | -8.59% | 579,977 |
| Oct 7, 2026 | 22.98 | 23.25 | 22.25 | 22.69 | 22.69 | -0.83% | 63,299 |
| Oct 6, 2026 | 22.51 | 23.30 | 22.51 | 22.88 | 22.88 | 1.51% | 34,084 |
| Oct 5, 2026 | 23.19 | 24.50 | 22.45 | 22.54 | 22.54 | -0.53% | 84,637 |
| Oct 1, 2026 | 22.97 | 22.97 | 22.02 | 22.66 | 22.66 | -1.48% | 69,255 |
| Sep 30, 2026 | 23.48 | 23.74 | 22.99 | 23.00 | 23.00 | -1.75% | 38,632 |
| Sep 29, 2026 | 23.96 | 23.99 | 22.93 | 23.41 | 23.41 | -2.25% | 60,335 |
| Sep 28, 2026 | 24.66 | 24.74 | 23.50 | 23.95 | 23.95 | -2.28% | 34,509 |
| Sep 25, 2026 | 24.26 | 24.65 | 24.05 | 24.51 | 24.51 | 1.03% | 11,906 |
| Sep 24, 2026 | 24.60 | 25.40 | 24.25 | 24.26 | 24.26 | -3.12% | 69,285 |
| Sep 23, 2026 | 24.97 | 25.45 | 24.50 | 25.04 | 25.04 | 1.25% | 24,956 |
| Sep 22, 2026 | 24.80 | 25.74 | 24.25 | 24.73 | 24.73 | 0.37% | 49,336 |
| Sep 21, 2026 | 23.70 | 24.64 | 23.70 | 24.64 | 24.64 | 4.99% | 65,613 |
| Sep 18, 2026 | 24.15 | 24.15 | 23.25 | 23.47 | 23.47 | -1.30% | 18,457 |
| Sep 17, 2026 | 23.42 | 24.00 | 23.00 | 23.78 | 23.78 | 1.54% | 36,320 |
| Sep 16, 2026 | 23.75 | 23.90 | 23.01 | 23.42 | 23.42 | -0.38% | 56,936 |
| Sep 15, 2026 | 24.60 | 24.75 | 23.50 | 23.51 | 23.51 | -4.43% | 73,689 |
| Sep 11, 2026 | 24.50 | 25.00 | 24.25 | 24.60 | 24.60 | -1.60% | 14,633 |
| Sep 10, 2026 | 24.59 | 25.10 | 24.25 | 25.00 | 25.00 | 1.67% | 38,404 |
| 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 |