Skip to main content
Bannari Amman Sugars Limited (BOM:500041)
India flag India · Delayed Price · Currency is INR
3,600.05
-49.95 (-1.37%)
At close: Apr 27, 2026

Bannari Amman Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,650.003,650.003,600.003,600.053,600.05-1.37%3
Apr 24, 20263,650.003,650.003,650.003,650.003,650.00-0.14%1
Apr 23, 20263,655.103,655.103,655.103,655.103,655.100.97%2
Apr 21, 20263,620.003,620.003,620.003,620.003,620.000.36%5
Apr 20, 20263,609.003,609.003,607.003,607.003,607.000.27%12
Apr 17, 20263,630.003,630.003,597.453,597.453,597.45-2.48%59
Apr 16, 20263,731.003,731.003,689.003,689.003,689.00-1.57%4
Apr 13, 20263,796.653,796.653,748.003,748.003,748.006.58%7
Apr 10, 20263,516.503,516.503,516.503,516.503,516.50-2.93%1
Apr 8, 20263,638.803,638.803,622.653,622.653,622.650.46%2
Apr 7, 20263,591.003,695.003,587.903,606.003,606.00-1.74%55
Apr 6, 20263,670.003,670.003,670.003,670.003,670.00-2.47%5
Mar 30, 20263,511.003,780.003,511.003,763.003,763.004.53%140
Mar 27, 20263,554.003,600.003,554.003,600.003,600.000.29%60
Mar 24, 20263,533.103,589.553,533.003,589.553,589.550.01%53
Mar 23, 20263,602.503,602.503,589.053,589.053,589.05-0.85%8
Mar 19, 20263,600.003,620.003,600.003,619.903,619.90-0.58%3
Mar 18, 20263,578.203,649.953,578.203,640.853,640.851.44%13
Mar 17, 20263,589.203,589.203,589.203,589.203,589.20-1
Mar 16, 20263,600.003,623.753,580.203,589.153,589.15-0.30%22
Mar 13, 20263,620.703,620.703,600.003,600.003,600.001.41%4
Mar 12, 20263,576.053,576.053,530.053,550.003,550.00-0.88%25
Mar 11, 20263,602.003,630.003,581.653,581.653,581.65-0.68%16
Mar 10, 20263,606.003,606.003,606.003,606.003,606.001.46%1
Mar 9, 20263,554.053,554.053,554.003,554.003,554.00-0.94%5
Mar 6, 20263,605.003,605.003,587.803,587.803,587.80-0.19%10
Mar 5, 20263,603.003,603.003,592.153,594.603,594.60-0.17%10
Mar 4, 20263,799.953,799.953,589.603,600.753,600.750.02%108
Mar 2, 20263,600.003,600.003,600.003,600.003,600.00-0.22%5
Feb 26, 20263,608.003,608.003,608.003,608.003,608.00-0.12%1
Feb 24, 20263,612.503,612.503,612.503,612.503,612.500.01%1
Feb 23, 20263,595.003,612.953,595.003,612.053,612.050.65%12
Feb 19, 20263,588.803,588.803,588.553,588.753,588.75-7
Feb 18, 20263,600.003,611.003,588.803,588.803,588.800.27%5
Feb 13, 20263,553.053,611.003,553.053,579.003,579.000.73%15
Feb 12, 20263,553.053,553.053,553.053,553.053,553.05-1.75%1
Feb 11, 20263,581.153,616.253,581.153,616.253,616.251.01%5
Feb 10, 20263,600.103,626.903,574.503,580.003,580.00-0.56%67
Feb 9, 20263,699.953,699.953,600.003,600.003,600.00-2.97%47
Feb 6, 20263,650.003,712.003,541.053,710.203,710.205.22%130
Feb 1, 20263,600.103,650.003,526.053,526.053,526.05-2.05%6
Jan 30, 20263,846.903,846.903,600.003,600.003,600.000.36%24
Jan 28, 20263,564.003,587.003,564.003,587.003,587.000.65%2
Jan 27, 20263,616.003,616.003,550.003,564.003,564.00-1.44%17
Jan 23, 20263,553.103,616.003,549.503,616.003,616.001.29%104
Jan 22, 20263,600.003,600.003,570.103,570.103,570.10-5.30%9
Jan 21, 20263,948.953,948.953,769.853,769.853,769.856.10%5
Jan 20, 20263,585.053,659.503,520.003,553.053,553.05-0.76%106
Jan 16, 20263,580.003,948.003,558.003,580.403,580.40-0.13%11
Jan 14, 20263,585.003,585.003,585.003,585.003,585.00-0.42%1
Jan 7, 20263,957.003,957.003,536.003,600.003,600.00-81
Jan 6, 20263,600.003,600.003,600.003,600.003,600.000.61%1
Jan 5, 20263,585.003,618.203,578.003,578.003,578.00-0.54%26
Jan 1, 20263,577.103,597.603,577.103,597.603,597.600.57%3
Dec 31, 20253,562.053,627.403,562.003,577.053,577.05-0.63%43
Dec 29, 20253,580.053,599.903,525.003,599.903,599.900.13%14
Dec 24, 20253,594.603,595.403,594.603,595.403,595.400.02%4
Dec 23, 20252,915.003,615.002,915.003,594.553,594.55-0.32%12
Dec 22, 20253,606.003,606.003,606.003,606.003,606.000.16%2
Dec 18, 20253,639.003,639.953,600.303,600.303,600.300.01%6
Dec 17, 20253,600.003,600.003,600.003,600.003,600.000.14%10
Dec 16, 20253,600.003,600.003,595.003,595.003,595.00-0.14%6
Dec 15, 20253,600.103,600.103,600.103,600.103,600.10-1.10%3
Dec 12, 20253,562.003,640.003,562.003,640.003,640.002.19%4
Dec 11, 20253,561.903,561.903,561.903,561.903,561.90-1
Dec 10, 20253,561.903,561.903,561.903,561.903,561.90-1
Dec 9, 20253,695.453,695.453,561.853,561.853,561.85-3.71%4
Dec 5, 20253,698.953,698.953,698.953,698.953,698.952.70%1
Dec 4, 20253,590.003,613.453,590.003,601.703,601.700.38%7
Dec 2, 20253,588.053,588.053,588.053,588.053,588.05-2
Nov 28, 20253,599.003,718.003,588.053,588.053,588.05-13
Nov 26, 20253,600.003,600.003,585.453,587.903,587.90-0.13%19
Nov 24, 20253,601.203,601.203,592.753,592.753,592.750.81%17
Nov 21, 20253,649.953,649.953,564.053,564.053,564.05-2.32%4
Nov 19, 20253,581.403,654.003,581.403,648.553,648.551.87%59
Nov 18, 20253,400.053,581.403,400.053,581.403,581.40-2.38%6
Nov 17, 20253,696.003,696.403,570.153,668.903,668.902.48%24
Nov 13, 20253,601.103,601.103,550.003,580.003,580.001.56%6
Nov 12, 20253,550.103,550.103,523.003,525.103,525.10-2.76%9
Nov 11, 20253,659.003,659.003,625.003,625.003,625.00-0.93%3
Nov 10, 20253,618.053,659.003,618.053,659.003,659.003.01%12
Nov 7, 20253,695.003,695.003,552.053,552.053,552.05-0.84%2
Nov 4, 20253,680.003,680.003,570.003,582.053,582.05-0.14%19
Oct 31, 20253,601.003,601.003,566.153,587.003,587.00-0.50%52
Oct 29, 20253,605.003,605.003,605.003,605.003,605.00-0.11%5
Oct 28, 20253,609.003,609.003,609.003,609.003,609.00-5