Skip to main content
logo
Bannari Amman Spinning Mills Ltd (NSE:BASML)
India flag India · Delayed Price · Currency is INR
22.70
+0.13 (0.58%)
Nov 9, 2026, 3:29 PM IST

NSE:BASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202622.5022.7522.0022.7022.700.58%22,940
Nov 8, 202622.3922.9521.7922.5722.573.58%22,969
Nov 6, 202621.7922.0021.4521.7921.79-20,229
Nov 5, 202621.2322.4521.0421.7921.793.66%63,731
Nov 4, 202623.0023.0020.6621.0221.022.04%37,840
Nov 3, 202620.2520.7519.5320.6020.603.15%65,841
Nov 2, 202619.1120.2519.0619.9719.974.50%44,750
Oct 30, 202620.0320.2418.9919.1119.11-4.59%86,946
Oct 29, 202619.6820.2519.5020.0320.031.78%35,764
Oct 28, 202619.5019.9919.0519.6819.682.45%32,235
Oct 27, 202618.9120.2518.9119.2119.21-1.28%39,297
Oct 26, 202620.0820.0818.9919.4619.46-2.80%99,036
Oct 23, 202621.1921.9919.3020.0220.02-2.96%54,602
Oct 22, 202620.5020.9420.3020.6320.630.73%34,034
Oct 21, 202621.0021.7520.1020.4820.48-4.92%33,658
Oct 19, 202621.9821.9821.5021.5421.54-0.65%7,368
Oct 16, 202621.5121.9921.4021.6821.680.84%18,661
Oct 15, 202621.7621.9021.2521.5021.50-0.42%21,145
Oct 14, 202621.0021.9021.0021.5921.593.15%45,947
Oct 13, 202620.8021.1020.7520.9320.931.26%17,094
Oct 12, 202621.4021.4920.5020.6720.67-1.71%91,119
Oct 9, 202620.7521.7520.7521.0321.031.40%77,409
Oct 8, 202622.5122.9119.6520.7420.74-8.59%579,977
Oct 7, 202622.9823.2522.2522.6922.69-0.83%63,299
Oct 6, 202622.5123.3022.5122.8822.881.51%34,084
Oct 5, 202623.1924.5022.4522.5422.54-0.53%84,637
Oct 1, 202622.9722.9722.0222.6622.66-1.48%69,255
Sep 30, 202623.4823.7422.9923.0023.00-1.75%38,632
Sep 29, 202623.9623.9922.9323.4123.41-2.25%60,335
Sep 28, 202624.6624.7423.5023.9523.95-2.28%34,509
Sep 25, 202624.2624.6524.0524.5124.511.03%11,906
Sep 24, 202624.6025.4024.2524.2624.26-3.12%69,285
Sep 23, 202624.9725.4524.5025.0425.041.25%24,956
Sep 22, 202624.8025.7424.2524.7324.730.37%49,336
Sep 21, 202623.7024.6423.7024.6424.644.99%65,613
Sep 18, 202624.1524.1523.2523.4723.47-1.30%18,457
Sep 17, 202623.4224.0023.0023.7823.781.54%36,320
Sep 16, 202623.7523.9023.0123.4223.42-0.38%56,936
Sep 15, 202624.6024.7523.5023.5123.51-4.43%73,689
Sep 11, 202624.5025.0024.2524.6024.60-1.60%14,633
Sep 10, 202624.5925.1024.2525.0025.001.67%38,404
Sep 9, 202624.9024.9023.9224.5924.590.53%42,660
Sep 8, 202624.7525.0024.0124.4624.46-1.49%80,278
Sep 7, 202625.0125.4024.5024.8324.83-2.28%53,236
Sep 4, 202624.9125.4524.9125.4125.411.56%39,871
Sep 3, 202624.7725.4024.7725.0225.020.08%24,384
Sep 2, 202625.0625.7324.7525.0025.00-2.23%64,332
Sep 1, 202625.7225.8925.3825.5725.57-0.43%19,383
Aug 31, 202625.6225.8025.0025.6825.680.71%66,643
Aug 28, 202624.9425.7624.7525.5025.502.25%28,248