Bannari Amman Spinning Mills Limited BASML
NSE · India · Process Industries
INR 22.40-0.60 (-2.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.66 | -1.48% | INR 22.97 | INR 22.97 | INR 22.02 | 69.26K |
| 2026-09-30 | INR 23.00 | -1.75% | INR 23.48 | INR 23.74 | INR 22.99 | 38.63K |
| 2026-09-29 | INR 23.41 | -2.25% | INR 23.96 | INR 23.99 | INR 22.93 | 60.34K |
| 2026-09-28 | INR 23.95 | -2.28% | INR 24.66 | INR 24.74 | INR 23.50 | 34.51K |
| 2026-09-25 | INR 24.51 | +1.03% | INR 24.26 | INR 24.65 | INR 24.05 | 11.91K |
| 2026-09-24 | INR 24.26 | -3.12% | INR 24.60 | INR 25.40 | INR 24.25 | 69.29K |
| 2026-09-23 | INR 25.04 | +1.25% | INR 24.97 | INR 25.45 | INR 24.50 | 24.96K |
| 2026-09-22 | INR 24.73 | +0.37% | INR 24.80 | INR 25.74 | INR 24.25 | 49.34K |
| 2026-09-21 | INR 24.64 | +4.99% | INR 23.70 | INR 24.64 | INR 23.70 | 65.61K |
| 2026-09-18 | INR 23.47 | -1.30% | INR 24.15 | INR 24.15 | INR 23.25 | 18.46K |
| 2026-09-17 | INR 23.78 | +1.54% | INR 23.42 | INR 24.00 | INR 23.00 | 36.32K |
| 2026-09-16 | INR 23.42 | -0.38% | INR 23.75 | INR 23.90 | INR 23.01 | 56.94K |
| 2026-09-15 | INR 23.51 | -4.43% | INR 24.60 | INR 24.75 | INR 23.50 | 73.69K |
| 2026-09-11 | INR 24.60 | -1.60% | INR 24.50 | INR 25.00 | INR 24.25 | 14.63K |
| 2026-09-10 | INR 25.00 | +1.67% | INR 24.59 | INR 25.10 | INR 24.25 | 38.40K |
| 2026-09-09 | INR 24.59 | +0.53% | INR 24.90 | INR 24.90 | INR 23.92 | 42.66K |
| 2026-09-08 | INR 24.46 | -1.49% | INR 24.75 | INR 25.00 | INR 24.01 | 80.28K |
| 2026-09-07 | INR 24.83 | -2.28% | INR 25.01 | INR 25.40 | INR 24.50 | 53.24K |
| 2026-09-04 | INR 25.41 | +1.56% | INR 24.91 | INR 25.45 | INR 24.91 | 39.87K |
| 2026-09-03 | INR 25.02 | +0.08% | INR 24.77 | INR 25.40 | INR 24.77 | 24.38K |
| 2026-09-02 | INR 25.00 | -2.23% | INR 25.06 | INR 25.73 | INR 24.75 | 64.33K |
| 2026-09-01 | INR 25.57 | -0.43% | INR 25.72 | INR 25.89 | INR 25.38 | 19.38K |
| 2026-08-31 | INR 25.68 | +0.71% | INR 25.62 | INR 25.80 | INR 25.00 | 66.64K |
| 2026-08-28 | INR 25.50 | +2.25% | INR 24.94 | INR 25.76 | INR 24.75 | 28.25K |
| 2026-08-27 | INR 24.94 | +1.38% | INR 24.75 | INR 25.50 | INR 24.75 | 59.30K |
| 2026-08-26 | INR 24.60 | -2.38% | INR 25.30 | INR 25.49 | INR 24.50 | 66.66K |
| 2026-08-25 | INR 25.20 | +0.84% | INR 25.01 | INR 25.71 | INR 25.01 | 12.53K |
| 2026-08-24 | INR 24.99 | -0.40% | INR 25.12 | INR 25.75 | INR 24.90 | 34.61K |
| 2026-08-21 | INR 25.09 | +0.76% | INR 25.15 | INR 25.48 | INR 24.80 | 14.66K |
| 2026-08-20 | INR 24.90 | +0.57% | INR 25.48 | INR 25.48 | INR 24.80 | 24.12K |
| 2026-08-19 | INR 24.76 | -1.43% | INR 25.12 | INR 25.25 | INR 24.65 | 22.92K |
| 2026-08-18 | INR 25.12 | +3.04% | INR 24.40 | INR 25.57 | INR 24.15 | 65.51K |
| 2026-08-17 | INR 24.38 | -1.46% | INR 24.25 | INR 24.70 | INR 24.03 | 37.73K |
| 2026-08-14 | INR 24.74 | -0.76% | INR 24.88 | INR 25.10 | INR 23.69 | 53.42K |
| 2026-08-13 | INR 24.93 | -3.48% | INR 25.95 | INR 25.97 | INR 24.80 | 25.60K |
| 2026-08-12 | INR 25.83 | -4.08% | INR 26.68 | INR 26.68 | INR 25.59 | 112.96K |
| 2026-08-11 | INR 26.93 | -4.98% | INR 27.00 | INR 27.35 | INR 26.93 | 177.62K |
| 2026-08-10 | INR 28.34 | +4.81% | INR 27.60 | INR 28.39 | INR 27.25 | 258.56K |
| 2026-08-07 | INR 27.04 | -0.22% | INR 27.25 | INR 27.50 | INR 26.77 | 49.97K |
| 2026-08-06 | INR 27.10 | -0.70% | INR 27.30 | INR 27.71 | INR 26.75 | 45.87K |
| 2026-08-05 | INR 27.29 | -0.62% | INR 27.60 | INR 27.74 | INR 27.25 | 29.23K |
| 2026-08-04 | INR 27.46 | +1.48% | INR 27.90 | INR 27.90 | INR 26.55 | 50.86K |
| 2026-08-03 | INR 27.06 | +0.71% | INR 26.06 | INR 27.50 | INR 26.06 | 57.27K |
| 2026-07-31 | INR 26.87 | -0.07% | INR 26.89 | INR 27.00 | INR 26.60 | 31.49K |
| 2026-07-30 | INR 26.89 | -0.41% | INR 27.00 | INR 27.25 | INR 26.65 | 31.54K |
| 2026-07-29 | INR 27.00 | +0.37% | INR 27.00 | INR 27.49 | INR 27.00 | 64.14K |
| 2026-07-28 | INR 26.90 | -0.33% | INR 26.51 | INR 27.47 | INR 26.51 | 78.11K |
| 2026-07-27 | INR 26.99 | +1.24% | INR 26.06 | INR 27.23 | INR 26.06 | 127.80K |
| 2026-07-24 | INR 26.66 | -1.30% | INR 27.94 | INR 27.94 | INR 25.77 | 61.79K |
| 2026-07-23 | INR 27.01 | +0.04% | INR 27.00 | INR 27.50 | INR 26.80 | 55.63K |
| 2026-07-22 | INR 27.00 | -1.28% | INR 27.35 | INR 27.80 | INR 26.50 | 60.70K |
| 2026-07-21 | INR 27.35 | +3.52% | INR 26.42 | INR 27.48 | INR 26.01 | 254.62K |
| 2026-07-20 | INR 26.42 | -1.09% | INR 26.85 | INR 27.30 | INR 26.25 | 65.41K |
| 2026-07-17 | INR 26.71 | -1.11% | INR 27.28 | INR 27.30 | INR 26.50 | 23.46K |
| 2026-07-16 | INR 27.01 | +1.20% | INR 26.69 | INR 27.49 | INR 26.51 | 52.82K |
| 2026-07-15 | INR 26.69 | -0.74% | INR 26.50 | INR 27.64 | INR 25.55 | 131.26K |
| 2026-07-14 | INR 26.89 | +0.11% | INR 27.19 | INR 27.19 | INR 26.09 | 32.13K |
| 2026-07-13 | INR 26.86 | +1.70% | INR 26.72 | INR 26.97 | INR 26.20 | 48.12K |
| 2026-07-10 | INR 26.41 | +3.81% | INR 25.25 | INR 26.50 | INR 25.25 | 60.10K |
| 2026-07-09 | INR 25.44 | -0.39% | INR 25.75 | INR 25.98 | INR 25.25 | 28.71K |
| 2026-07-08 | INR 25.54 | -1.84% | INR 26.25 | INR 26.44 | INR 24.80 | 161.49K |
| 2026-07-07 | INR 26.02 | -0.91% | INR 26.59 | INR 26.59 | INR 25.75 | 33.67K |
| 2026-07-06 | INR 26.26 | -1.02% | INR 26.67 | INR 27.00 | INR 26.00 | 34.54K |
| 2026-07-03 | INR 26.53 | +2.35% | INR 25.75 | INR 26.70 | INR 25.50 | 49.88K |
| 2026-07-02 | INR 25.92 | -4.99% | INR 27.50 | INR 27.50 | INR 25.92 | 186.08K |
| 2026-07-01 | INR 27.28 | -2.75% | INR 27.26 | INR 28.00 | INR 26.75 | 513.38K |
| 2026-06-30 | INR 28.05 | +2.15% | INR 27.50 | INR 29.25 | INR 27.11 | 393.82K |
| 2026-06-29 | INR 27.46 | -2.21% | INR 27.90 | INR 28.63 | INR 27.25 | 207.75K |
| 2026-06-26 | INR 28.08 | 0.00% | INR 28.08 | INR 28.08 | INR 28.08 | 0 |
| 2026-06-25 | INR 28.08 | +1.74% | INR 28.00 | INR 28.50 | INR 27.16 | 284.62K |
| 2026-06-24 | INR 27.60 | +10.71% | INR 25.43 | INR 28.74 | INR 25.01 | 1.35M |
| 2026-06-23 | INR 24.93 | -5.06% | INR 26.26 | INR 26.40 | INR 24.55 | 147.01K |
| 2026-06-22 | INR 26.26 | +4.50% | INR 25.75 | INR 26.50 | INR 25.26 | 157.50K |
| 2026-06-19 | INR 25.13 | +1.37% | INR 24.79 | INR 25.24 | INR 24.76 | 49.56K |
| 2026-06-18 | INR 24.79 | -0.40% | INR 25.75 | INR 25.75 | INR 24.37 | 197.25K |
| 2026-06-17 | INR 24.89 | -0.68% | INR 24.36 | INR 25.59 | INR 24.36 | 134.02K |
| 2026-06-16 | INR 25.06 | +2.20% | INR 25.10 | INR 25.52 | INR 24.16 | 294.02K |
| 2026-06-15 | INR 24.52 | -0.93% | INR 25.00 | INR 25.25 | INR 24.31 | 189.11K |
| 2026-06-12 | INR 24.75 | -0.56% | INR 24.83 | INR 25.64 | INR 24.61 | 288.79K |
| 2026-06-11 | INR 24.89 | -0.88% | INR 25.40 | INR 25.58 | INR 24.56 | 96.95K |
| 2026-06-10 | INR 25.11 | -6.45% | INR 26.80 | INR 27.89 | INR 24.74 | 306.27K |
| 2026-06-09 | INR 26.84 | +8.18% | INR 24.01 | INR 27.47 | INR 24.01 | 426.16K |
| 2026-06-08 | INR 24.81 | +1.43% | INR 25.00 | INR 25.40 | INR 24.50 | 73.80K |
| 2026-06-05 | INR 24.46 | -0.97% | INR 24.70 | INR 24.90 | INR 24.25 | 52.64K |
| 2026-06-04 | INR 24.70 | +0.45% | INR 24.52 | INR 26.42 | INR 23.47 | 112.30K |
| 2026-06-03 | INR 24.59 | -1.32% | INR 24.92 | INR 25.40 | INR 24.40 | 65.45K |
| 2026-06-02 | INR 24.92 | +0.65% | INR 24.76 | INR 25.26 | INR 24.55 | 35.83K |
| 2026-06-01 | INR 24.76 | -2.21% | INR 25.35 | INR 26.15 | INR 24.21 | 302.59K |
| 2026-05-29 | INR 25.32 | -5.59% | INR 26.82 | INR 27.48 | INR 24.96 | 388.47K |
| 2026-05-28 | INR 26.82 | 0.00% | INR 26.82 | INR 26.82 | INR 26.82 | 0 |