Skip to main content
logo
Bannari Amman Spinning Mills Ltd (NSE:BASML)
India flag India · Delayed Price · Currency is INR
22.29
+0.11 (0.50%)
Apr 15, 2026, 3:27 PM IST

NSE:BASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202622.5022.7921.5522.2922.290.50%161,183
Apr 13, 202622.5022.5022.0022.1822.18-2.33%65,047
Apr 10, 202622.7323.5022.1622.7122.712.07%113,574
Apr 9, 202622.4422.4421.6322.2522.251.04%68,494
Apr 8, 202621.6022.1921.5022.0222.025.01%77,272
Apr 7, 202621.0421.6520.8020.9720.97-0.33%62,682
Apr 6, 202620.8521.4520.0221.0421.042.38%98,815
Apr 2, 202619.3020.9518.7020.5520.556.48%222,789
Apr 1, 202617.9519.7517.6919.3019.3011.75%296,718
Mar 30, 202618.0218.3917.0517.2717.27-5.11%579,654
Mar 27, 202619.6019.6018.0218.2018.20-6.67%485,449
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