Bannari Amman Spinning Mills Limited BASML
NSE · Hindistan · Proses Endüstrileri
INR 22,40-0,60 (-%2,61)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |