Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bannari Amman Sugars Limited (BANARISUG.NS)

3,788.60
+46.10
+(1.23%)
At close: April 21 at 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20253,701.303,889.603,700.003,788.603,788.601,877
Apr 17, 20253,814.003,814.003,706.003,742.503,742.50215
Apr 16, 20253,900.003,900.003,775.003,799.503,799.50700
Apr 15, 20253,700.103,897.003,700.003,853.103,853.101,032
Apr 11, 20253,760.003,760.003,700.003,709.903,709.90378
Apr 9, 20253,730.603,749.003,699.903,726.953,726.95424
Apr 8, 20253,755.303,799.003,720.003,745.603,745.60210
Apr 7, 20253,421.003,820.003,333.003,707.253,707.254,101
Apr 4, 20253,781.003,814.953,650.003,687.653,687.65619
Apr 3, 20253,611.003,864.953,611.003,814.203,814.201,769
Apr 2, 20253,750.053,769.803,700.003,706.703,706.70513
Apr 1, 20253,634.853,841.403,581.553,789.203,789.20641
Mar 28, 20253,718.753,730.853,600.003,634.853,634.85452
Mar 27, 20253,832.953,849.503,680.303,706.203,706.20602
Mar 26, 20253,824.953,912.003,800.003,819.453,819.451,162
Mar 25, 20253,790.003,899.003,767.953,797.903,797.902,267
Mar 24, 20253,694.853,865.003,694.853,839.603,839.601,087
Mar 21, 20253,631.453,725.003,631.453,694.803,694.80364
Mar 20, 20253,402.003,690.003,402.003,633.553,633.551,048
Mar 19, 20253,384.003,501.003,362.003,500.103,500.101,595
Mar 18, 20253,250.303,250.303,250.303,250.303,250.30-
Mar 17, 20253,201.003,296.203,201.003,250.303,250.30868
Mar 13, 20253,201.053,359.953,201.053,252.003,252.00996
Mar 12, 20253,311.953,340.403,255.003,278.803,278.80264
Mar 11, 20253,250.053,300.003,250.003,296.003,296.00219
Mar 10, 20253,211.003,355.003,211.003,287.603,287.60508
Mar 7, 20253,283.853,325.003,261.253,310.953,310.95503
Mar 6, 20253,310.053,311.003,249.853,270.753,270.75849
Mar 5, 20253,311.653,314.753,264.853,293.853,293.85201
Mar 4, 20253,262.353,340.503,250.003,270.653,270.65619
Mar 3, 20253,000.303,311.903,000.303,270.353,270.35881
Feb 28, 20253,519.003,519.003,250.003,252.303,252.30956
Feb 27, 20253,516.953,522.003,498.253,500.503,500.50413
Feb 25, 20253,425.053,528.953,425.053,508.303,508.30387
Feb 24, 20253,434.003,553.753,434.003,500.453,500.45639
Feb 21, 20253,522.653,522.653,498.053,500.403,500.40985
Feb 20, 20253,523.503,550.503,500.003,501.203,501.20163
Feb 19, 20253,541.003,600.003,499.953,503.253,503.251,128
Feb 18, 20253,500.003,681.953,480.203,589.153,589.151,314
Feb 17, 20253,500.153,532.603,471.703,500.053,500.051,218
Feb 14, 20253,600.003,621.453,406.803,499.353,499.353,096
Feb 13, 20253,627.003,627.003,600.003,606.553,606.55173
Feb 12, 20253,613.103,644.753,587.603,600.703,600.701,267
Feb 11, 20253,545.003,648.203,545.003,600.803,600.801,882
Feb 10, 20253,645.003,648.903,566.603,599.653,599.651,754
Feb 7, 20253,530.003,647.953,530.003,599.703,599.701,056
Feb 6, 20253,671.203,671.203,600.003,605.653,605.65144
Feb 5, 20253,675.003,743.903,648.253,670.103,670.10248
Feb 4, 20253,551.053,780.003,423.053,664.953,664.951,474
Feb 3, 20253,624.853,676.803,600.003,602.403,602.40854
Feb 1, 20253,655.953,660.003,610.753,639.653,639.65186
Jan 31, 20253,603.253,684.003,600.003,613.903,613.90272
Jan 30, 20253,561.003,655.803,561.003,614.303,614.30774
Jan 29, 20253,407.003,677.003,407.003,611.603,611.602,385
Jan 28, 20253,802.503,815.953,350.103,406.503,406.502,651
Jan 27, 20253,800.003,929.953,800.003,802.503,802.505,126
Jan 24, 20253,800.153,810.003,800.003,800.453,800.451,066
Jan 23, 20253,801.003,824.103,800.003,804.603,804.60533
Jan 22, 20253,800.003,837.003,800.003,804.103,804.101,344
Jan 21, 20253,790.003,825.003,750.003,803.403,803.402,001
Jan 20, 20253,650.053,790.003,650.003,754.403,754.402,057
Jan 17, 20253,672.003,723.453,650.003,652.553,652.55930
Jan 16, 20253,651.653,751.953,650.003,671.653,671.65560
Jan 15, 20253,685.003,685.003,650.003,651.653,651.65630
Jan 14, 20253,669.403,830.003,650.003,659.003,659.002,065
Jan 13, 20253,575.003,669.953,575.003,650.203,650.201,115
Jan 10, 20253,660.703,675.003,648.103,653.203,653.201,023
Jan 9, 20253,670.503,682.503,650.003,651.753,651.75426
Jan 8, 20253,672.653,679.903,648.003,651.253,651.25498
Jan 7, 20253,650.003,700.003,650.003,678.953,678.95257
Jan 6, 20253,659.753,695.453,650.003,651.803,651.80581
Jan 3, 20253,694.953,724.903,650.003,660.353,660.35518
Jan 2, 20253,659.953,788.603,659.953,677.153,677.15626
Jan 1, 20253,677.553,699.003,650.003,660.703,660.70138
Dec 31, 20243,650.403,689.403,650.003,670.453,670.45321
Dec 30, 20243,660.003,690.003,650.003,655.103,655.10972
Dec 27, 20243,671.003,695.003,650.003,651.853,651.85701
Dec 26, 20243,732.003,745.653,650.003,651.803,651.80478
Dec 24, 20243,650.103,800.003,650.103,733.103,733.10551
Dec 23, 20243,658.003,730.953,533.753,658.903,658.901,321
Dec 20, 20243,700.003,745.003,617.103,690.353,690.351,498
Dec 19, 20243,566.503,732.303,500.003,701.953,701.951,776
Dec 18, 20243,531.153,641.903,531.103,572.903,572.90619
Dec 17, 20243,501.003,569.953,487.403,527.253,527.25625
Dec 16, 20243,636.003,655.003,501.003,522.153,522.15793
Dec 13, 20243,702.103,716.953,606.753,638.653,638.65636
Dec 12, 20243,700.503,800.003,630.053,732.303,732.30729
Dec 11, 20243,745.003,753.853,680.653,708.453,708.45379
Dec 10, 20243,730.003,837.003,705.053,734.253,734.25841
Dec 9, 20243,870.003,870.003,763.053,799.553,799.551,013
Dec 6, 20243,700.003,851.953,700.003,834.153,834.152,212
Dec 5, 20243,700.003,800.003,663.003,736.003,736.002,454
Dec 4, 20243,528.003,788.003,526.553,730.403,730.404,665
Dec 3, 20243,493.703,568.453,492.153,518.703,518.70582
Dec 2, 20243,480.003,540.303,480.003,504.403,504.401,755
Nov 29, 20243,480.053,532.853,480.053,505.753,505.75462
Nov 28, 20243,520.203,588.003,500.003,506.803,506.80546
Nov 27, 20243,501.353,575.403,500.003,517.503,517.50575
Nov 26, 20243,506.453,549.953,436.453,504.253,504.251,883
Nov 25, 20243,419.753,466.903,401.003,458.753,458.75378
Nov 22, 20243,400.003,441.153,400.003,406.353,406.35663
Nov 21, 20243,408.703,419.953,398.003,401.103,401.101,617
Nov 19, 20243,424.153,469.453,400.003,404.903,404.901,416
Nov 18, 20243,406.003,449.003,396.003,423.203,423.201,259
Nov 14, 20243,435.153,495.853,223.253,436.403,436.403,638
Nov 13, 20243,505.703,600.003,301.053,367.953,367.952,593
Nov 12, 20243,500.353,531.903,500.003,500.253,500.251,850
Nov 11, 20243,504.453,526.303,488.003,500.403,500.402,051
Nov 8, 20243,511.703,545.953,498.003,501.453,501.451,975
Nov 7, 20243,526.003,544.253,500.003,501.453,501.452,198
Nov 6, 20243,515.353,546.953,500.003,515.753,515.75604
Nov 5, 20243,539.003,552.003,495.003,505.103,505.105,229
Nov 4, 20243,528.653,548.003,499.703,502.553,502.551,653
Nov 1, 20243,533.803,560.003,490.003,518.353,518.35485
Oct 31, 20243,545.153,545.253,500.003,508.203,508.20730
Oct 30, 20243,537.753,714.153,500.003,509.403,509.402,145
Oct 29, 20243,521.503,613.903,500.003,518.353,518.352,030
Oct 28, 20243,535.003,580.503,471.553,526.603,526.601,613
Oct 25, 20243,750.003,750.003,317.303,512.103,512.106,691
Oct 24, 20243,748.853,773.953,699.003,702.503,702.50963
Oct 23, 20243,701.053,748.903,698.003,728.803,728.802,114
Oct 22, 20243,724.803,726.453,698.703,700.103,700.102,429
Oct 21, 20243,776.853,788.353,700.003,700.553,700.551,486
Oct 18, 20243,724.503,792.953,700.003,760.853,760.851,416
Oct 17, 20243,803.653,803.653,700.003,716.853,716.851,794
Oct 16, 20243,878.003,899.953,770.103,787.203,787.201,566
Oct 15, 20243,785.003,950.003,701.003,896.603,896.603,626
Oct 14, 20243,850.003,993.003,753.503,819.653,819.653,246
Oct 11, 20243,938.003,949.003,777.003,817.753,817.753,659
Oct 10, 20243,750.003,900.003,702.203,888.153,888.158,734
Oct 9, 20243,725.603,740.903,700.003,706.253,706.251,276
Oct 8, 20243,655.003,749.953,655.003,727.003,727.001,508
Oct 7, 20243,789.953,789.953,698.753,719.753,719.754,441
Oct 4, 20243,700.003,800.003,700.003,754.053,754.055,342
Oct 3, 20243,719.003,719.003,618.003,697.753,697.754,805
Oct 1, 20243,725.203,797.003,700.003,711.453,711.453,832
Sep 30, 20243,669.003,739.903,600.003,709.153,709.155,865
Sep 27, 20243,580.703,740.003,500.003,619.903,619.9012,749
Sep 26, 20243,516.853,574.703,498.503,565.353,565.354,166
Sep 25, 20243,500.003,568.203,487.203,504.653,504.654,533
Sep 24, 20243,460.003,551.103,460.003,499.653,499.6510,429
Sep 23, 20243,316.003,623.803,268.053,509.503,509.5027,363
Sep 20, 20243,285.003,343.753,251.153,294.703,294.701,988
Sep 19, 20243,339.003,345.753,200.003,263.053,263.052,689
Sep 18, 20243,265.003,330.003,191.103,312.453,312.453,124
Sep 17, 20243,400.003,400.003,256.653,267.303,267.301,684
Sep 16, 20243,385.003,449.703,360.553,369.703,369.703,386
Sep 13, 2024 12.5 Dividend
Sep 13, 20243,376.003,461.203,350.003,353.703,353.703,986
Sep 12, 20243,392.003,403.103,324.053,388.853,376.352,190
Sep 11, 20243,376.803,400.453,313.153,373.003,360.562,678
Sep 10, 20243,423.553,423.553,318.903,354.553,342.184,276
Sep 9, 20243,501.853,594.053,352.003,389.653,377.157,191
Sep 6, 20243,489.003,500.003,352.003,478.453,465.626,194
Sep 5, 20243,400.003,513.303,379.703,419.153,406.547,003
Sep 4, 20243,310.003,439.003,291.353,394.553,382.037,713
Sep 3, 20243,265.003,360.003,245.003,316.853,304.623,613
Sep 2, 20243,383.453,383.453,283.303,310.203,297.995,864
Aug 30, 20243,249.953,431.953,160.003,322.103,309.8541,471
Aug 29, 20243,125.003,175.003,066.903,102.653,091.2116,640
Aug 28, 20243,070.853,150.003,070.853,109.153,097.684,013
Aug 27, 20243,150.003,152.053,066.503,070.853,059.521,181
Aug 26, 20243,185.003,206.553,090.003,110.103,098.631,394
Aug 23, 20243,270.003,283.553,140.203,185.003,173.251,475
Aug 22, 20243,150.003,176.803,144.053,173.603,161.89876
Aug 21, 20243,205.903,224.953,096.903,148.653,137.042,150
Aug 20, 20243,088.003,244.003,050.003,162.253,150.593,446
Aug 19, 20243,105.953,140.953,035.103,086.103,074.723,915
Aug 16, 20243,076.353,155.953,061.453,077.403,066.053,095
Aug 14, 20243,097.453,131.903,045.153,067.203,055.891,491
Aug 13, 20243,105.303,158.953,072.003,094.703,083.282,291
Aug 12, 20243,197.303,197.303,081.053,105.303,093.853,017
Aug 9, 20243,225.203,250.003,121.303,154.753,143.113,145
Aug 8, 20243,165.003,216.453,115.053,182.253,170.512,073
Aug 7, 20243,155.303,255.003,154.603,250.453,238.461,430
Aug 6, 20243,150.003,287.003,125.003,148.553,136.944,325
Aug 5, 20243,081.003,284.803,011.903,183.653,171.919,066
Aug 2, 20243,197.003,197.003,100.003,159.953,148.292,313
Aug 1, 20243,230.903,230.903,151.003,167.503,155.822,443
Jul 31, 20243,235.003,300.003,200.003,209.403,197.564,553
Jul 30, 20243,223.503,235.003,150.003,205.153,193.332,579
Jul 29, 20243,132.403,256.503,118.053,219.753,207.876,187
Jul 26, 20243,056.503,180.003,052.053,107.403,095.942,452
Jul 25, 20243,077.153,200.003,077.153,113.603,102.122,497
Jul 24, 20243,131.403,166.153,038.053,084.703,073.324,001
Jul 23, 20243,180.003,180.003,010.103,112.853,101.375,288
Jul 22, 20243,090.003,183.803,088.053,156.603,144.962,178
Jul 19, 20243,231.753,231.753,075.003,084.853,073.474,960
Jul 18, 20243,295.053,300.653,192.353,199.753,187.953,612
Jul 16, 20243,369.903,398.903,272.103,295.053,282.903,534
Jul 15, 20243,393.153,410.003,325.003,336.553,324.242,102
Jul 12, 20243,410.003,461.403,350.103,393.153,380.634,618
Jul 11, 20243,166.153,489.903,148.053,392.453,379.9418,027
Jul 10, 20243,268.003,323.953,132.053,166.153,154.473,339
Jul 9, 20243,147.103,282.903,100.003,265.603,253.557,501
Jul 8, 20243,198.903,198.903,100.003,116.603,105.102,673
Jul 5, 20243,135.003,197.253,125.003,185.803,174.052,185
Jul 4, 20243,151.003,186.603,060.003,127.703,116.162,609
Jul 3, 20243,143.253,196.003,102.003,143.603,132.002,091
Jul 2, 20243,163.403,197.953,100.153,128.403,116.863,084
Jul 1, 20243,180.003,241.003,130.053,155.503,143.863,269
Jun 28, 20243,122.603,200.003,102.003,142.953,131.363,279
Jun 27, 20243,281.353,286.503,101.103,122.603,111.085,217
Jun 26, 20243,340.003,355.003,101.153,235.203,223.2711,799
Jun 25, 20243,232.003,399.003,228.853,316.003,303.778,994
Jun 24, 20243,110.003,324.853,040.653,278.103,266.0110,427
Jun 21, 20243,212.003,294.002,980.003,024.903,013.7412,585
Jun 20, 20243,107.753,298.853,107.703,212.203,200.3512,369
Jun 19, 20242,998.953,149.002,920.103,107.753,096.2911,911
Jun 18, 20243,049.903,200.952,905.052,919.752,908.9811,878
Jun 14, 20242,798.953,048.802,770.002,959.452,948.5322,249
Jun 13, 20242,600.002,796.952,595.502,744.752,734.6313,312
Jun 12, 20242,580.002,648.602,575.002,581.152,571.631,709
Jun 11, 20242,395.952,635.002,360.002,605.202,595.596,243
Jun 10, 20242,350.002,514.402,304.002,394.252,385.426,096
Jun 7, 20242,331.302,370.002,311.502,328.302,319.711,621
Jun 6, 20242,292.002,342.152,275.752,306.402,297.89934
Jun 5, 20242,250.002,302.002,189.202,262.452,254.103,810
Jun 4, 20242,385.002,423.702,225.002,247.402,239.112,549
Jun 3, 20242,447.002,447.002,334.002,355.352,346.661,630
May 31, 20242,425.002,425.002,299.052,376.352,367.582,640
May 30, 20242,413.452,425.002,400.002,403.502,394.63349
May 29, 20242,415.402,425.002,405.502,411.002,402.11360
May 28, 20242,424.302,443.802,395.302,439.702,430.70741
May 27, 20242,443.802,443.802,405.552,411.702,402.80578
May 24, 20242,421.202,449.002,395.102,431.552,422.582,387
May 23, 20242,464.452,493.902,399.952,449.502,440.461,531
May 22, 20242,484.552,504.402,399.002,465.902,456.801,699
May 21, 20242,547.002,547.002,480.552,490.052,480.87531
May 17, 20242,534.152,544.002,511.152,530.302,520.97193
May 16, 20242,485.252,568.102,485.252,517.402,508.11302
May 15, 20242,525.952,566.202,452.502,497.852,488.64621
May 14, 20242,486.552,563.952,484.852,536.952,527.59345
May 13, 20242,537.002,538.652,476.602,488.502,479.32468
May 10, 20242,537.002,537.002,498.102,504.802,495.56489
May 9, 20242,563.002,563.002,501.002,504.602,495.36476
May 8, 20242,490.102,549.902,490.102,535.452,526.10610
May 7, 20242,554.802,573.452,515.502,531.602,522.26758
May 6, 20242,645.002,648.352,510.002,539.202,529.831,844
May 3, 20242,732.802,732.802,549.552,606.552,596.942,978
May 2, 20242,660.902,725.002,650.352,696.352,686.401,776
Apr 30, 20242,628.252,659.052,613.052,650.352,640.57779
Apr 29, 20242,563.452,659.002,563.452,594.702,585.131,603
Apr 26, 20242,630.002,663.352,580.002,606.152,596.54649
Apr 25, 20242,590.002,639.252,590.002,627.902,618.21779
Apr 24, 20242,554.002,607.902,540.002,592.152,582.59879
Apr 23, 20242,555.352,599.002,500.702,553.102,543.68914
Apr 22, 20242,589.902,641.352,552.002,565.002,555.54923