Skip to main content
logo
Bannari Amman Spinning Mills Ltd (NSE:BASML)
India flag India · Delayed Price · Currency is INR
25.33
+0.91 (3.73%)
May 26, 2026, 3:29 PM IST

NSE:BASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202625.0025.0024.1324.4224.421.03%53,553
May 22, 202623.4925.0023.4924.1724.173.07%64,243
May 21, 202624.0924.0921.9823.4523.45-0.30%124,188
May 20, 202623.5523.9923.2523.5223.52-0.42%36,108
May 19, 202624.1924.1923.0623.6223.62-0.25%49,696
May 18, 202624.0024.0023.4023.6823.68-1.25%38,161
May 15, 202623.7524.7823.7323.9823.980.08%31,150
May 14, 202624.1924.4223.5023.9623.96-0.87%34,911
May 13, 202624.8724.8723.8524.1724.171.26%111,920
May 12, 202625.5525.6023.7523.8723.87-4.56%101,110
May 11, 202625.3925.5024.7825.0125.01-1.42%78,800
May 8, 202626.0026.1925.1625.3725.37-1.97%62,781
May 7, 202625.7026.2425.5025.8825.881.77%96,840
May 6, 202625.1125.6624.7025.4325.431.56%160,837
May 5, 202624.9925.5024.2725.0425.040.24%92,593
May 4, 202624.6025.9424.5124.9824.981.54%274,247
Apr 30, 202623.5024.8923.5024.6024.600.24%100,123
Apr 29, 202623.2524.7523.2524.5424.543.76%109,602
Apr 28, 202623.5023.7923.0123.6523.651.76%56,766
Apr 27, 202622.0523.3922.0523.2423.243.89%84,983
Apr 24, 202622.9522.9522.2522.3722.37-2.53%55,155
Apr 23, 202623.2523.4722.6322.9522.95-0.91%178,138
Apr 22, 202623.0623.7422.8123.1623.16-1.78%80,841
Apr 21, 202623.0323.7523.0323.5823.581.68%55,541
Apr 20, 202624.2524.2523.0523.1923.19-2.03%69,573
Apr 17, 202622.1123.9822.1123.6723.676.57%241,556
Apr 16, 202622.5022.9021.7522.2122.21-0.36%89,063
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