Bannari Amman Spinning Mills Ltd (NSE:BASML)
India
· Delayed Price · Currency is INR 20.66
+0.48 (2.38%)
Mar 10, 2026, 10:36 AM IST
NSE:BASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.80 | 20.90 | 20.02 | 20.18 | 20.18 | -4.09% | 147,222 |
| Mar 6, 2026 | 21.30 | 21.59 | 21.01 | 21.04 | 21.04 | -0.75% | 114,618 |
| Mar 5, 2026 | 21.00 | 21.99 | 20.99 | 21.20 | 21.20 | 1.05% | 160,763 |
| Mar 4, 2026 | 21.16 | 21.39 | 20.90 | 20.98 | 20.98 | -3.36% | 151,311 |
| Mar 2, 2026 | 22.50 | 22.88 | 21.05 | 21.71 | 21.71 | -5.61% | 148,624 |
| Feb 27, 2026 | 23.39 | 23.39 | 22.90 | 23.00 | 23.00 | -0.17% | 67,357 |
| Feb 26, 2026 | 23.70 | 23.98 | 22.99 | 23.04 | 23.04 | 0.26% | 81,577 |
| Feb 25, 2026 | 23.30 | 23.47 | 22.77 | 22.98 | 22.98 | -0.35% | 95,112 |
| Feb 24, 2026 | 23.64 | 24.19 | 23.00 | 23.06 | 23.06 | -2.78% | 25,646 |
| Feb 23, 2026 | 24.95 | 24.95 | 23.50 | 23.72 | 23.72 | -2.67% | 66,628 |
| Feb 20, 2026 | 23.66 | 24.87 | 23.55 | 24.37 | 24.37 | 1.88% | 134,823 |
| Feb 19, 2026 | 24.01 | 24.27 | 23.80 | 23.92 | 23.92 | 0.13% | 21,497 |
| Feb 18, 2026 | 24.30 | 24.30 | 23.75 | 23.89 | 23.89 | 0.21% | 53,020 |
| Feb 17, 2026 | 23.92 | 24.36 | 23.70 | 23.84 | 23.84 | -1.12% | 64,490 |
| Feb 16, 2026 | 25.06 | 25.06 | 23.74 | 24.11 | 24.11 | -3.79% | 122,162 |
| Feb 13, 2026 | 24.55 | 25.50 | 24.37 | 25.06 | 25.06 | 1.91% | 162,925 |
| Feb 12, 2026 | 25.30 | 25.30 | 24.50 | 24.59 | 24.59 | -0.85% | 61,737 |
| Feb 11, 2026 | 26.10 | 26.10 | 24.00 | 24.80 | 24.80 | -4.54% | 124,405 |
| Feb 10, 2026 | 25.90 | 27.05 | 25.89 | 25.98 | 25.98 | -0.38% | 108,399 |
| Feb 9, 2026 | 25.94 | 26.40 | 24.92 | 26.08 | 26.08 | 4.65% | 85,764 |
| Feb 6, 2026 | 25.00 | 25.40 | 24.01 | 24.92 | 24.92 | 1.76% | 43,261 |
| Feb 5, 2026 | 25.02 | 25.26 | 24.37 | 24.49 | 24.49 | -2.12% | 51,329 |
| Feb 4, 2026 | 24.65 | 26.42 | 24.55 | 25.02 | 25.02 | -1.84% | 124,046 |
| Feb 3, 2026 | 25.60 | 26.00 | 24.83 | 25.49 | 25.49 | 8.65% | 216,497 |
| Feb 2, 2026 | 24.90 | 25.00 | 22.51 | 23.46 | 23.46 | -1.47% | 94,688 |
| Feb 1, 2026 | 24.00 | 24.97 | 22.86 | 23.81 | 23.81 | -2.30% | 104,702 |
| Jan 30, 2026 | 23.00 | 24.70 | 22.86 | 24.37 | 24.37 | 5.68% | 276,563 |
| Jan 29, 2026 | 23.99 | 23.99 | 22.47 | 23.06 | 23.06 | -0.39% | 81,972 |
| Jan 28, 2026 | 22.99 | 23.40 | 22.72 | 23.15 | 23.15 | 4.28% | 150,539 |
| Jan 27, 2026 | 21.37 | 22.54 | 21.37 | 22.20 | 22.20 | 3.93% | 130,485 |
| Jan 23, 2026 | 22.60 | 22.69 | 21.20 | 21.36 | 21.36 | -4.86% | 86,747 |
| Jan 22, 2026 | 21.90 | 22.77 | 21.89 | 22.45 | 22.45 | 5.20% | 213,678 |
| Jan 21, 2026 | 22.40 | 22.56 | 19.81 | 21.34 | 21.34 | -4.65% | 723,350 |
| Jan 20, 2026 | 24.00 | 24.01 | 21.65 | 22.38 | 22.38 | -7.71% | 233,232 |
| Jan 19, 2026 | 24.55 | 24.88 | 24.16 | 24.25 | 24.25 | -3.12% | 52,328 |
| Jan 16, 2026 | 25.60 | 26.00 | 24.75 | 25.03 | 25.03 | 2.00% | 85,191 |
| Jan 14, 2026 | 25.74 | 25.74 | 24.40 | 24.54 | 24.54 | -1.01% | 83,379 |
| Jan 13, 2026 | 24.26 | 25.11 | 24.26 | 24.79 | 24.79 | 2.18% | 97,581 |
| Jan 12, 2026 | 24.17 | 25.45 | 23.10 | 24.26 | 24.26 | 0.37% | 129,370 |
| Jan 9, 2026 | 25.09 | 25.60 | 24.03 | 24.17 | 24.17 | -3.78% | 181,961 |
| Jan 8, 2026 | 26.50 | 26.70 | 24.99 | 25.12 | 25.12 | -2.22% | 198,662 |
| Jan 7, 2026 | 26.43 | 26.43 | 25.61 | 25.69 | 25.69 | -0.85% | 70,970 |
| Jan 6, 2026 | 26.13 | 26.34 | 25.80 | 25.91 | 25.91 | 0.04% | 48,982 |
| Jan 5, 2026 | 26.01 | 26.34 | 25.75 | 25.90 | 25.90 | -1.11% | 83,861 |
| Jan 2, 2026 | 26.01 | 26.55 | 26.01 | 26.19 | 26.19 | -0.46% | 46,306 |
| Jan 1, 2026 | 26.70 | 26.70 | 25.96 | 26.31 | 26.31 | 1.58% | 42,675 |
| Dec 31, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -0.38% | 103,043 |
| Dec 30, 2025 | 27.00 | 27.00 | 25.90 | 26.00 | 26.00 | -2.00% | 60,339 |
| Dec 29, 2025 | 26.30 | 27.80 | 26.30 | 26.53 | 26.53 | -1.04% | 35,221 |
| Dec 26, 2025 | 27.96 | 27.96 | 26.56 | 26.81 | 26.81 | - | 36,328 |
| Dec 24, 2025 | 27.17 | 27.27 | 26.67 | 26.81 | 26.81 | -0.56% | 37,836 |
| Dec 23, 2025 | 27.45 | 27.45 | 26.80 | 26.96 | 26.96 | -0.37% | 38,578 |
| Dec 22, 2025 | 27.48 | 27.48 | 26.82 | 27.06 | 27.06 | 0.45% | 47,808 |
| Dec 19, 2025 | 26.70 | 27.47 | 26.46 | 26.94 | 26.94 | 2.71% | 135,634 |
| Dec 18, 2025 | 26.76 | 26.80 | 26.10 | 26.23 | 26.23 | -1.94% | 79,015 |
| Dec 17, 2025 | 27.10 | 27.49 | 26.51 | 26.75 | 26.75 | -1.36% | 54,971 |
| Dec 16, 2025 | 27.25 | 27.99 | 27.01 | 27.12 | 27.12 | -2.20% | 49,743 |
| Dec 15, 2025 | 27.75 | 27.89 | 27.57 | 27.73 | 27.73 | -0.43% | 47,690 |
| Dec 12, 2025 | 28.09 | 28.25 | 27.75 | 27.85 | 27.85 | -0.36% | 96,361 |
| Dec 11, 2025 | 27.64 | 28.34 | 27.64 | 27.95 | 27.95 | 1.12% | 99,903 |
| Dec 10, 2025 | 27.62 | 28.77 | 27.20 | 27.64 | 27.64 | -1.04% | 205,076 |
| Dec 9, 2025 | 28.40 | 28.40 | 27.50 | 27.93 | 27.93 | -0.11% | 152,167 |
| Dec 8, 2025 | 30.00 | 30.89 | 27.52 | 27.96 | 27.96 | -4.64% | 251,437 |
| Dec 5, 2025 | 29.69 | 30.25 | 29.13 | 29.32 | 29.32 | -1.25% | 69,183 |
| Dec 4, 2025 | 30.23 | 30.50 | 29.30 | 29.69 | 29.69 | -1.13% | 107,367 |
| Dec 3, 2025 | 31.15 | 31.15 | 30.01 | 30.03 | 30.03 | -2.63% | 195,855 |
| Dec 2, 2025 | 31.55 | 31.55 | 30.59 | 30.84 | 30.84 | -1.31% | 341,140 |
| Dec 1, 2025 | 30.31 | 31.53 | 30.01 | 31.25 | 31.25 | 3.51% | 346,445 |
| Nov 28, 2025 | 30.79 | 31.39 | 30.00 | 30.19 | 30.19 | -1.98% | 441,742 |
| Nov 27, 2025 | 29.20 | 31.90 | 29.00 | 30.80 | 30.80 | 5.12% | 903,362 |
| Nov 26, 2025 | 28.49 | 29.55 | 28.21 | 29.30 | 29.30 | 3.57% | 217,299 |
| Nov 25, 2025 | 27.94 | 28.56 | 27.94 | 28.29 | 28.29 | 1.25% | 67,211 |
| Nov 24, 2025 | 29.35 | 29.35 | 27.71 | 27.94 | 27.94 | -3.12% | 168,718 |
| Nov 21, 2025 | 29.66 | 30.02 | 28.51 | 28.84 | 28.84 | -2.76% | 153,755 |
| Nov 20, 2025 | 29.31 | 30.90 | 29.30 | 29.66 | 29.66 | 0.58% | 406,892 |
| Nov 19, 2025 | 29.41 | 30.98 | 28.91 | 29.49 | 29.49 | 1.38% | 418,538 |
| Nov 18, 2025 | 29.50 | 29.86 | 28.17 | 29.09 | 29.09 | 0.21% | 282,358 |
| Nov 17, 2025 | 26.00 | 29.50 | 25.82 | 29.03 | 29.03 | 15.89% | 830,245 |
| Nov 14, 2025 | 25.50 | 25.71 | 24.90 | 25.05 | 25.05 | -1.76% | 190,558 |
| Nov 13, 2025 | 26.69 | 26.69 | 25.40 | 25.50 | 25.50 | -1.05% | 127,302 |
| Nov 12, 2025 | 26.19 | 26.63 | 25.30 | 25.77 | 25.77 | -1.60% | 113,070 |
| Nov 11, 2025 | 27.00 | 27.25 | 26.03 | 26.19 | 26.19 | -0.34% | 37,646 |
| Nov 10, 2025 | 27.50 | 27.50 | 26.10 | 26.28 | 26.28 | -2.27% | 56,853 |
| Nov 7, 2025 | 27.50 | 27.50 | 26.76 | 26.89 | 26.89 | 1.20% | 70,715 |
| Nov 6, 2025 | 27.45 | 27.70 | 26.41 | 26.57 | 26.57 | -3.17% | 152,121 |
| Nov 4, 2025 | 28.28 | 28.28 | 27.31 | 27.44 | 27.44 | -1.37% | 65,290 |
| Nov 3, 2025 | 27.70 | 28.27 | 27.40 | 27.82 | 27.82 | -1.21% | 80,189 |
| Oct 31, 2025 | 28.90 | 29.32 | 27.84 | 28.16 | 28.16 | -0.91% | 85,745 |
| Oct 30, 2025 | 28.70 | 29.30 | 28.15 | 28.42 | 28.42 | -1.29% | 146,035 |
| Oct 29, 2025 | 26.73 | 29.00 | 26.51 | 28.79 | 28.79 | 8.40% | 264,959 |
| Oct 28, 2025 | 26.54 | 27.28 | 26.50 | 26.56 | 26.56 | -0.93% | 69,875 |
| Oct 27, 2025 | 26.76 | 27.10 | 26.51 | 26.81 | 26.81 | -1.40% | 43,742 |
| Oct 24, 2025 | 27.75 | 27.95 | 26.85 | 27.19 | 27.19 | -0.95% | 64,894 |
| Oct 23, 2025 | 26.50 | 27.94 | 26.30 | 27.45 | 27.45 | 5.54% | 226,374 |
| Oct 21, 2025 | 25.80 | 26.20 | 25.00 | 26.01 | 26.01 | 0.81% | 35,628 |
| Oct 20, 2025 | 26.16 | 26.16 | 25.60 | 25.80 | 25.80 | -0.15% | 81,996 |
| Oct 17, 2025 | 26.28 | 26.53 | 25.80 | 25.84 | 25.84 | -1.15% | 61,717 |
| Oct 16, 2025 | 25.65 | 26.37 | 25.65 | 26.14 | 26.14 | 1.91% | 67,237 |
| Oct 15, 2025 | 26.25 | 26.25 | 25.60 | 25.65 | 25.65 | -0.47% | 73,252 |
| Oct 14, 2025 | 26.49 | 26.49 | 25.62 | 25.77 | 25.77 | -1.34% | 37,917 |