Bannari Amman Sugars Limited BANARISUG
NSE · India · Process Industries
INR 3,286.00-14.20 (-0.43%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,300.20 | -0.15% | INR 3,245.10 | INR 3,329.20 | INR 3,245.10 | 308 |
| 2026-09-29 | INR 3,305.00 | -2.33% | INR 3,393.60 | INR 3,393.60 | INR 3,301.60 | 554 |
| 2026-09-28 | INR 3,383.70 | -0.53% | INR 3,401.90 | INR 3,478.80 | INR 3,355.00 | 2.06K |
| 2026-09-25 | INR 3,401.90 | +2.89% | INR 3,333.50 | INR 3,449.80 | INR 3,333.50 | 3.53K |
| 2026-09-24 | INR 3,306.50 | -1.09% | INR 3,334.60 | INR 3,334.60 | INR 3,300.00 | 550 |
| 2026-09-23 | INR 3,342.80 | +0.60% | INR 3,333.00 | INR 3,400.00 | INR 3,331.60 | 263 |
| 2026-09-22 | INR 3,322.80 | +0.53% | INR 3,314.50 | INR 3,390.00 | INR 3,303.10 | 756 |
| 2026-09-21 | INR 3,305.40 | -0.34% | INR 3,315.00 | INR 3,340.00 | INR 3,280.00 | 438 |
| 2026-09-18 | INR 3,316.70 | +0.42% | INR 3,290.90 | INR 3,329.40 | INR 3,290.90 | 629 |
| 2026-09-17 | INR 3,302.80 | +1.09% | INR 3,282.60 | INR 3,345.00 | INR 3,256.00 | 1.05K |
| 2026-09-16 | INR 3,267.20 | -4.22% | INR 3,401.00 | INR 3,405.00 | INR 3,196.50 | 3.22K |
| 2026-09-15 | INR 3,411.10 | -3.03% | INR 3,542.60 | INR 3,542.60 | INR 3,400.00 | 1.04K |
| 2026-09-11 | INR 3,517.60 | -2.03% | INR 3,588.00 | INR 3,588.00 | INR 3,475.00 | 1.87K |
| 2026-09-10 | INR 3,590.40 | -1.65% | INR 3,661.00 | INR 3,680.50 | INR 3,556.00 | 897 |
| 2026-09-09 | INR 3,650.80 | -2.48% | INR 3,748.00 | INR 3,749.90 | INR 3,613.60 | 1.39K |
| 2026-09-08 | INR 3,743.60 | -2.31% | INR 3,824.60 | INR 3,824.60 | INR 3,720.10 | 1.14K |
| 2026-09-07 | INR 3,832.30 | +0.76% | INR 3,825.20 | INR 3,924.30 | INR 3,785.10 | 2.35K |
| 2026-09-04 | INR 3,803.30 | -1.84% | INR 3,878.20 | INR 3,883.00 | INR 3,774.00 | 857 |
| 2026-09-03 | INR 3,874.70 | +0.26% | INR 3,884.80 | INR 3,969.00 | INR 3,850.00 | 1.51K |
| 2026-09-02 | INR 3,864.80 | +2.62% | INR 3,769.10 | INR 3,897.90 | INR 3,768.00 | 2.14K |
| 2026-09-01 | INR 3,766.20 | -4.06% | INR 3,897.00 | INR 3,934.70 | INR 3,745.00 | 1.47K |
| 2026-08-31 | INR 3,925.70 | -0.13% | INR 3,942.50 | INR 4,094.00 | INR 3,900.00 | 5.10K |
| 2026-08-28 | INR 3,930.70 | +4.36% | INR 3,797.50 | INR 4,060.00 | INR 3,797.50 | 8.68K |
| 2026-08-27 | INR 3,766.40 | -2.12% | INR 3,847.30 | INR 3,857.50 | INR 3,756.10 | 1.06K |
| 2026-08-26 | INR 3,847.90 | -1.33% | INR 3,895.70 | INR 3,929.40 | INR 3,830.60 | 1.89K |
| 2026-08-25 | INR 3,899.90 | -2.45% | INR 3,965.10 | INR 3,965.10 | INR 3,882.20 | 3.62K |
| 2026-08-24 | INR 3,997.90 | -0.54% | INR 4,050.00 | INR 4,249.00 | INR 3,901.00 | 14.70K |
| 2026-08-21 | INR 4,019.70 | -5.21% | INR 4,114.90 | INR 4,199.00 | INR 3,950.00 | 22.82K |
| 2026-08-20 | INR 4,240.70 | +17.23% | INR 3,635.00 | INR 4,338.00 | INR 3,635.00 | 71.35K |
| 2026-08-19 | INR 3,617.40 | +2.07% | INR 3,573.00 | INR 3,721.00 | INR 3,485.90 | 4.67K |
| 2026-08-18 | INR 3,543.90 | +2.14% | INR 3,469.80 | INR 3,565.00 | INR 3,469.80 | 1.13K |
| 2026-08-17 | INR 3,469.80 | +0.57% | INR 3,422.00 | INR 3,498.90 | INR 3,334.20 | 194 |
| 2026-08-14 | INR 3,450.00 | -0.36% | INR 3,475.00 | INR 3,523.50 | INR 3,450.00 | 721 |
| 2026-08-13 | INR 3,462.50 | -0.05% | INR 3,490.00 | INR 3,490.00 | INR 3,450.00 | 103 |
| 2026-08-12 | INR 3,464.30 | -0.57% | INR 3,460.00 | INR 3,474.90 | INR 3,410.00 | 486 |
| 2026-08-11 | INR 3,484.10 | +0.20% | INR 3,499.00 | INR 3,499.00 | INR 3,431.70 | 1.04K |
| 2026-08-10 | INR 3,477.10 | -0.40% | INR 3,490.00 | INR 3,519.50 | INR 3,475.00 | 451 |
| 2026-08-07 | INR 3,491.00 | -0.56% | INR 3,510.00 | INR 3,534.90 | INR 3,476.20 | 66 |
| 2026-08-06 | INR 3,510.50 | +1.02% | INR 3,475.00 | INR 3,525.00 | INR 3,475.00 | 1.60K |
| 2026-08-05 | INR 3,475.10 | -0.15% | INR 3,499.00 | INR 3,499.00 | INR 3,475.00 | 246 |
| 2026-08-04 | INR 3,480.40 | -0.20% | INR 3,484.70 | INR 3,505.00 | INR 3,475.00 | 321 |
| 2026-08-03 | INR 3,487.20 | +0.34% | INR 3,474.90 | INR 3,532.50 | INR 3,470.00 | 345 |
| 2026-07-31 | INR 3,475.30 | -0.62% | INR 3,495.40 | INR 3,498.90 | INR 3,475.00 | 104 |
| 2026-07-30 | INR 3,497.10 | +0.62% | INR 3,500.00 | INR 3,500.00 | INR 3,475.00 | 178 |
| 2026-07-29 | INR 3,475.70 | -0.20% | INR 3,445.00 | INR 3,500.00 | INR 3,445.00 | 342 |
| 2026-07-28 | INR 3,482.70 | +0.22% | INR 3,460.00 | INR 3,495.00 | INR 3,455.00 | 112 |
| 2026-07-27 | INR 3,475.10 | -0.76% | INR 3,499.00 | INR 3,499.00 | INR 3,475.00 | 204 |
| 2026-07-24 | INR 3,501.80 | +0.31% | INR 3,475.00 | INR 3,515.00 | INR 3,475.00 | 160 |
| 2026-07-23 | INR 3,491.00 | +0.41% | INR 3,484.80 | INR 3,543.10 | INR 3,475.00 | 308 |
| 2026-07-22 | INR 3,476.60 | +0.05% | INR 3,476.40 | INR 3,490.60 | INR 3,475.00 | 41 |
| 2026-07-21 | INR 3,475.00 | -0.07% | INR 3,476.40 | INR 3,500.00 | INR 3,472.10 | 305 |
| 2026-07-20 | INR 3,477.60 | +0.25% | INR 3,469.20 | INR 3,487.50 | INR 3,465.20 | 940 |
| 2026-07-17 | INR 3,469.00 | -0.17% | INR 3,502.70 | INR 3,502.70 | INR 3,421.00 | 252 |
| 2026-07-16 | INR 3,475.00 | -0.29% | INR 3,483.10 | INR 3,506.20 | INR 3,475.00 | 112 |
| 2026-07-15 | INR 3,485.00 | +0.16% | INR 3,507.90 | INR 3,510.00 | INR 3,475.00 | 356 |
| 2026-07-14 | INR 3,479.50 | -0.73% | INR 3,528.90 | INR 3,543.00 | INR 3,466.30 | 182 |
| 2026-07-13 | INR 3,505.10 | +0.17% | INR 3,498.70 | INR 3,542.00 | INR 3,475.10 | 229 |
| 2026-07-10 | INR 3,499.00 | +0.58% | INR 3,488.70 | INR 3,500.00 | INR 3,477.10 | 92 |
| 2026-07-09 | INR 3,478.70 | +0.08% | INR 3,492.70 | INR 3,500.00 | INR 3,475.00 | 131 |
| 2026-07-08 | INR 3,476.00 | +0.01% | INR 3,504.00 | INR 3,504.00 | INR 3,475.00 | 88 |
| 2026-07-07 | INR 3,475.60 | -0.09% | INR 3,481.30 | INR 3,507.00 | INR 3,475.00 | 505 |
| 2026-07-06 | INR 3,478.70 | -0.14% | INR 3,510.40 | INR 3,510.40 | INR 3,475.00 | 123 |
| 2026-07-03 | INR 3,483.60 | -0.77% | INR 3,499.90 | INR 3,511.20 | INR 3,475.00 | 360 |
| 2026-07-02 | INR 3,510.60 | +1.24% | INR 3,479.00 | INR 3,524.90 | INR 3,479.00 | 234 |
| 2026-07-01 | INR 3,467.70 | +1.13% | INR 3,411.00 | INR 3,475.20 | INR 3,399.00 | 772 |
| 2026-06-30 | INR 3,429.10 | -0.02% | INR 3,429.10 | INR 3,459.90 | INR 3,425.00 | 1.00K |
| 2026-06-29 | INR 3,429.90 | +1.54% | INR 3,413.00 | INR 3,488.70 | INR 3,333.10 | 848 |
| 2026-06-26 | INR 3,377.90 | 0.00% | INR 3,377.90 | INR 3,377.90 | INR 3,377.90 | 0 |
| 2026-06-25 | INR 3,377.90 | -2.58% | INR 3,460.00 | INR 3,495.50 | INR 3,315.20 | 840 |
| 2026-06-24 | INR 3,467.20 | -0.17% | INR 3,491.60 | INR 3,493.00 | INR 3,460.30 | 86 |
| 2026-06-23 | INR 3,473.20 | -1.17% | INR 3,481.50 | INR 3,506.80 | INR 3,455.00 | 376 |
| 2026-06-22 | INR 3,514.40 | -2.40% | INR 3,610.00 | INR 3,614.70 | INR 3,455.00 | 2.97K |
| 2026-06-19 | INR 3,600.70 | +0.01% | INR 3,624.20 | INR 3,631.30 | INR 3,600.00 | 457 |
| 2026-06-18 | INR 3,600.20 | 0.00% | INR 3,629.90 | INR 3,629.90 | INR 3,600.00 | 380 |
| 2026-06-17 | INR 3,600.30 | -0.04% | INR 3,631.00 | INR 3,631.00 | INR 3,600.00 | 331 |
| 2026-06-16 | INR 3,601.60 | -1.31% | INR 3,669.90 | INR 3,669.90 | INR 3,600.00 | 516 |
| 2026-06-15 | INR 3,649.30 | +0.93% | INR 3,645.00 | INR 3,693.00 | INR 3,631.20 | 266 |
| 2026-06-12 | INR 3,615.60 | +0.32% | INR 3,615.00 | INR 3,666.00 | INR 3,600.00 | 1.54K |
| 2026-06-11 | INR 3,603.90 | +0.10% | INR 3,629.90 | INR 3,629.90 | INR 3,600.00 | 324 |
| 2026-06-10 | INR 3,600.30 | +0.01% | INR 3,618.00 | INR 3,624.00 | INR 3,600.00 | 128 |
| 2026-06-09 | INR 3,600.00 | -0.36% | INR 3,613.00 | INR 3,631.20 | INR 3,600.00 | 449 |
| 2026-06-08 | INR 3,613.00 | +0.36% | INR 3,629.00 | INR 3,629.00 | INR 3,601.20 | 81 |
| 2026-06-05 | INR 3,600.20 | +0.01% | INR 3,628.00 | INR 3,640.00 | INR 3,600.00 | 186 |
| 2026-06-04 | INR 3,600.00 | -0.02% | INR 3,603.20 | INR 3,603.50 | INR 3,600.00 | 225 |
| 2026-06-03 | INR 3,600.60 | +0.01% | INR 3,628.40 | INR 3,628.40 | INR 3,600.00 | 262 |
| 2026-06-02 | INR 3,600.40 | -0.11% | INR 3,600.50 | INR 3,610.00 | INR 3,600.00 | 134 |
| 2026-06-01 | INR 3,604.50 | +0.11% | INR 3,630.00 | INR 3,630.00 | INR 3,602.20 | 86 |
| 2026-05-29 | INR 3,600.40 | -0.09% | INR 3,603.00 | INR 3,641.90 | INR 3,600.00 | 576 |
| 2026-05-28 | INR 3,603.50 | 0.00% | INR 3,603.50 | INR 3,603.50 | INR 3,603.50 | 0 |
| 2026-05-27 | INR 3,603.50 | +0.09% | INR 3,565.00 | INR 3,629.50 | INR 3,565.00 | 915 |