BSE - Delayed Quote INR

Bannari Amman Spinning Mills Ltd (BASML.BO)

34.07

-0.77

(-2.21%)

At close: 3:18:09 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	35.81	35.81	34.02	34.07	34.07	28,306
Apr 16, 2025	32.98	34.98	32.98	34.84	34.84	24,317
Apr 15, 2025	32.78	33.80	32.67	33.10	33.10	10,667
Apr 11, 2025	31.99	32.95	31.38	32.67	32.67	21,057
Apr 9, 2025	33.48	33.48	30.60	30.81	30.81	8,675
Apr 8, 2025	31.60	32.12	31.20	31.93	31.93	7,941
Apr 7, 2025	34.49	34.49	29.12	30.85	30.85	276,606
Apr 4, 2025	35.01	35.60	33.40	34.36	34.36	16,970
Apr 3, 2025	30.99	37.00	30.99	35.23	35.23	52,687
Apr 2, 2025	31.36	31.73	29.77	31.09	31.09	37,175
Apr 1, 2025	29.98	31.76	29.65	31.21	31.21	12,245
Mar 28, 2025	29.41	30.60	28.85	29.35	29.35	73,463
Mar 27, 2025	29.30	29.99	28.38	29.07	29.07	32,391
Mar 26, 2025	31.25	31.74	29.10	29.35	29.35	58,061
Mar 25, 2025	32.80	33.04	30.30	30.43	30.43	79,438
Mar 24, 2025	33.03	34.30	31.50	32.22	32.22	71,006
Mar 21, 2025	32.00	33.88	31.87	32.31	32.31	43,544
Mar 20, 2025	32.90	32.90	31.20	31.79	31.79	46,053
Mar 19, 2025	32.30	32.59	30.80	31.33	31.33	45,192
Mar 18, 2025	29.15	31.21	29.14	30.08	30.08	61,211
Mar 17, 2025	30.07	30.90	28.41	28.65	28.65	34,330
Mar 13, 2025	31.65	31.65	29.47	30.34	30.34	32,525
Mar 12, 2025	33.75	33.75	30.90	31.02	31.02	41,189
Mar 11, 2025	33.90	33.90	32.05	32.72	32.72	38,873
Mar 10, 2025	36.30	36.30	32.24	32.88	32.88	29,654
Mar 7, 2025	35.95	37.09	35.00	35.37	35.37	47,868
Mar 6, 2025	34.00	36.00	34.00	35.31	35.31	11,886
Mar 5, 2025	33.95	34.40	33.38	34.16	34.16	12,340
Mar 4, 2025	32.50	33.90	32.00	32.42	32.42	16,324
Mar 3, 2025	38.00	38.00	31.90	32.25	32.25	39,784
Feb 28, 2025	36.00	36.23	33.00	34.00	34.00	92,991
Feb 27, 2025	38.13	38.13	36.00	36.23	36.23	1,856
Feb 25, 2025	37.30	38.55	36.80	37.95	37.95	9,683
Feb 24, 2025	39.17	39.17	36.44	36.59	36.59	35,056
Feb 21, 2025	37.25	39.64	37.25	38.40	38.40	9,536
Feb 20, 2025	37.84	39.35	37.84	39.18	39.18	7,740
Feb 19, 2025	36.56	39.44	35.49	37.55	37.55	35,585
Feb 18, 2025	37.31	37.31	35.53	35.90	35.90	26,790
Feb 17, 2025	38.00	38.00	36.12	36.65	36.65	13,170
Feb 14, 2025	39.60	40.04	37.50	37.77	37.77	19,095
Feb 13, 2025	39.10	41.45	39.10	39.80	39.80	11,805
Feb 12, 2025	38.15	42.50	38.15	40.72	40.72	10,442
Feb 11, 2025	41.10	42.50	39.00	40.58	40.58	18,373
Feb 10, 2025	42.00	44.60	40.00	42.26	42.26	14,554
Feb 7, 2025	45.52	45.86	44.10	44.43	44.43	2,159
Feb 6, 2025	46.30	47.30	45.10	45.71	45.71	2,665
Feb 5, 2025	43.55	46.02	43.55	45.23	45.23	56,818
Feb 4, 2025	45.25	46.75	44.41	45.94	45.94	3,462
Feb 3, 2025	46.95	46.95	44.47	44.67	44.67	4,406
Feb 1, 2025	45.82	47.00	44.99	46.09	46.09	6,967
Jan 31, 2025	42.00	45.68	42.00	45.12	45.12	29,406
Jan 30, 2025	41.05	46.60	41.05	42.85	42.85	64,405
Jan 29, 2025	41.05	43.00	41.05	42.51	42.51	30,381
Jan 28, 2025	41.65	44.42	40.50	41.41	41.41	12,304
Jan 27, 2025	42.50	45.00	41.50	42.48	42.48	57,921
Jan 24, 2025	47.77	47.77	45.10	45.29	45.29	16,082
Jan 23, 2025	46.00	47.85	46.00	47.00	47.00	8,070
Jan 22, 2025	48.05	49.20	45.20	46.88	46.88	35,994
Jan 21, 2025	47.97	50.21	47.97	49.30	49.30	31,623
Jan 20, 2025	45.00	49.39	45.00	49.21	49.21	9,159
Jan 17, 2025	51.30	51.30	48.05	48.80	48.80	2,444
Jan 16, 2025	46.50	49.49	46.50	48.36	48.36	42,892
Jan 15, 2025	50.50	50.50	47.50	47.51	47.51	20,417
Jan 14, 2025	48.94	50.14	47.70	49.29	49.29	24,755
Jan 13, 2025	49.00	50.00	47.50	48.56	48.56	33,999
Jan 10, 2025	50.05	52.48	49.01	49.62	49.62	15,785
Jan 9, 2025	56.90	56.90	50.91	51.88	51.88	15,789
Jan 8, 2025	54.00	55.69	53.01	53.54	53.54	10,804
Jan 7, 2025	52.50	59.48	52.50	55.15	55.15	31,414
Jan 6, 2025	59.75	59.75	54.00	54.66	54.66	21,639
Jan 3, 2025	55.00	59.60	52.66	57.73	57.73	63,087
Jan 2, 2025	53.85	53.85	52.10	52.69	52.69	1,126
Jan 1, 2025	54.00	54.29	52.09	52.89	52.89	6,545
Dec 31, 2024	49.01	54.20	49.01	53.50	53.50	7,886
Dec 30, 2024	53.60	55.80	51.00	51.80	51.80	18,448
Dec 27, 2024	50.00	54.00	50.00	51.00	51.00	11,759
Dec 26, 2024	52.98	53.65	51.00	52.05	52.05	4,362
Dec 24, 2024	50.50	53.74	50.50	52.53	52.53	3,286
Dec 23, 2024	51.00	53.99	51.00	52.66	52.66	3,392
Dec 20, 2024	52.50	54.10	52.50	52.87	52.87	25,160
Dec 19, 2024	52.61	56.00	52.61	54.00	54.00	9,418
Dec 18, 2024	53.80	56.50	53.68	54.93	54.93	35,635
Dec 17, 2024	55.20	56.89	55.20	56.50	56.50	15,855
Dec 16, 2024	59.00	59.00	55.20	57.71	57.71	4,029
Dec 13, 2024	57.41	57.41	57.41	57.41	57.41	10,500
Dec 12, 2024	56.29	56.29	56.29	56.29	56.29	3,851
Dec 11, 2024	55.19	55.19	55.19	55.19	55.19	1,635
Dec 10, 2024	54.10	54.11	54.10	54.11	54.11	7,874
Dec 9, 2024	52.15	53.05	52.15	53.05	53.05	4,194
Dec 6, 2024	50.85	52.01	50.85	52.01	52.01	12,570
Dec 5, 2024	51.88	51.88	51.88	51.88	51.88	15,410
Dec 4, 2024	53.50	54.00	52.93	52.93	52.93	13,985
Dec 3, 2024	55.61	55.61	53.45	54.00	54.00	1,460
Dec 2, 2024	54.02	54.52	54.02	54.52	54.52	2,823
Nov 29, 2024	54.52	54.52	54.50	54.52	54.52	22,812
Nov 28, 2024	53.46	53.46	53.40	53.46	53.46	7,411
Nov 27, 2024	52.00	52.42	52.00	52.42	52.42	15,871
Nov 26, 2024	50.00	51.40	50.00	51.40	51.40	8,984
Nov 25, 2024	50.51	51.68	50.51	51.00	51.00	12,545
Nov 22, 2024	51.60	51.60	51.20	51.54	51.54	12,044
Nov 21, 2024	51.60	51.60	51.60	51.60	51.60	12,191
Nov 19, 2024	52.45	53.01	52.45	52.65	52.65	17,125
Nov 18, 2024	53.44	53.44	53.44	53.44	53.44	1,008
Nov 14, 2024	54.53	54.53	54.53	54.53	54.53	337
Nov 13, 2024	55.64	55.64	55.64	55.64	55.64	963
Nov 12, 2024	57.00	57.00	56.77	56.77	56.77	1,241
Nov 11, 2024	57.92	57.92	57.92	57.92	57.92	3,618
Nov 8, 2024	59.10	59.10	59.10	59.10	59.10	1,515
Nov 7, 2024	60.87	60.87	59.83	60.30	60.30	12,084
Nov 6, 2024	60.00	61.48	60.00	61.05	61.05	19,819
Nov 4, 2024	57.00	57.00	55.70	55.83	55.83	37,867
Nov 1, 2024	55.90	56.19	53.00	55.94	55.94	16,331
Oct 31, 2024	55.00	55.00	53.50	53.52	53.52	2,767
Oct 29, 2024	50.44	54.15	49.64	50.45	50.45	7,553
Oct 28, 2024	53.00	53.00	49.50	52.25	52.25	9,357
Oct 25, 2024	51.53	52.40	50.65	51.98	51.98	19,635
Oct 24, 2024	53.35	54.59	53.00	53.27	53.27	2,373
Oct 23, 2024	51.00	54.58	51.00	53.35	53.35	8,993
Oct 22, 2024	54.01	54.05	52.31	52.38	52.38	9,409
Oct 21, 2024	55.05	56.34	55.00	55.06	55.06	25,184
Oct 18, 2024	55.00	55.65	53.60	55.60	55.60	13,029
Oct 17, 2024	55.74	56.10	55.00	55.00	55.00	4,950
Oct 16, 2024	57.25	57.25	55.00	55.74	55.74	3,146
Oct 15, 2024	57.00	57.49	55.75	56.13	56.13	27,053
Oct 14, 2024	57.12	57.90	56.38	56.47	56.47	12,653
Oct 11, 2024	57.70	58.00	56.19	57.12	57.12	7,450
Oct 10, 2024	59.00	59.50	56.85	57.67	57.67	8,865
Oct 9, 2024	56.90	58.55	56.90	57.87	57.87	24,591
Oct 8, 2024	54.10	56.95	53.90	56.83	56.83	21,814
Oct 7, 2024	57.38	58.00	54.52	54.97	54.97	28,315
Oct 4, 2024	59.10	60.69	56.71	57.38	57.38	36,901
Oct 3, 2024	60.70	61.49	59.20	59.65	59.65	35,042
Oct 1, 2024	62.89	62.89	60.25	61.98	61.98	41,231
Sep 30, 2024	61.00	61.00	59.61	60.89	60.89	16,947
Sep 27, 2024	61.94	61.94	60.20	60.81	60.81	13,920
Sep 26, 2024	59.11	62.45	59.11	61.94	61.94	61,088
Sep 25, 2024	62.47	62.47	59.00	59.49	59.49	26,810
Sep 24, 2024	57.52	61.79	57.52	61.54	61.54	15,386
Sep 23, 2024	62.65	62.65	59.00	59.62	59.62	65,854
Sep 20, 2024	62.33	62.50	60.50	61.35	61.35	46,868
Sep 19, 2024	65.10	65.20	60.87	62.32	62.32	47,990
Sep 18, 2024	65.48	65.72	63.44	64.07	64.07	42,298
Sep 17, 2024	67.59	67.59	64.87	65.02	65.02	64,126
Sep 16, 2024	67.10	67.95	66.10	66.26	66.26	34,820
Sep 13, 2024	67.54	68.50	66.00	66.10	66.10	66,929
Sep 12, 2024	66.20	68.75	65.36	66.22	66.22	62,423
Sep 11, 2024	68.85	71.83	66.60	67.33	67.33	307,324
Sep 10, 2024	62.95	69.50	61.85	67.94	67.94	808,419
Sep 9, 2024	60.00	63.91	60.00	62.02	62.02	37,269
Sep 6, 2024	65.65	65.65	62.01	62.68	62.68	111,681
Sep 5, 2024	64.29	65.90	63.40	64.13	64.13	180,625
Sep 4, 2024	62.90	64.95	61.20	63.07	63.07	216,787
Sep 3, 2024	63.90	63.90	60.81	61.71	61.71	43,354
Sep 2, 2024	63.50	64.08	61.46	62.05	62.05	150,571
Aug 30, 2024	62.40	62.96	61.28	62.26	62.26	159,200
Aug 29, 2024	62.61	64.29	61.10	62.02	62.02	119,273
Aug 28, 2024	60.99	64.00	60.41	62.61	62.61	409,401
Aug 26, 2024	59.27	60.73	58.16	58.87	58.87	90,805
Aug 23, 2024	59.08	59.55	58.55	59.27	59.27	31,849
Aug 22, 2024	61.80	61.80	58.54	58.94	58.94	46,544
Aug 21, 2024	59.26	61.00	58.00	60.38	60.38	142,533
Aug 20, 2024	58.80	58.85	57.76	58.58	58.58	13,111
Aug 19, 2024	55.89	58.95	55.26	57.72	57.72	57,887
Aug 16, 2024	57.00	57.50	54.68	55.26	55.26	36,008
Aug 14, 2024	54.24	56.36	53.31	54.70	54.70	30,452
Aug 13, 2024	54.60	55.70	53.89	54.11	54.11	4,922
Aug 12, 2024	55.16	56.36	54.00	54.00	54.00	22,501
Aug 9, 2024	56.07	56.08	54.99	55.16	55.16	7,802
Aug 8, 2024	54.30	57.19	54.30	55.04	55.04	21,001
Aug 7, 2024	55.10	55.94	54.25	54.94	54.94	22,553
Aug 6, 2024	56.00	58.32	53.59	54.12	54.12	126,749
Aug 5, 2024	53.76	56.43	53.55	54.33	54.33	61,042
Aug 2, 2024	56.14	59.33	56.14	57.86	57.86	116,642
Aug 1, 2024	61.46	62.55	58.59	59.00	59.00	238,922
Jul 31, 2024	60.38	62.52	58.48	60.46	60.46	178,317
Jul 30, 2024	57.45	62.20	55.78	59.05	59.05	657,366
Jul 29, 2024	52.69	57.95	51.66	56.69	56.69	222,924
Jul 26, 2024	51.00	52.05	50.95	51.66	51.66	32,857
Jul 25, 2024	47.52	52.50	47.20	50.94	50.94	62,278
Jul 24, 2024	47.37	49.15	47.00	47.04	47.04	16,083
Jul 23, 2024	50.00	50.00	46.50	47.41	47.41	20,156
Jul 22, 2024	47.60	49.75	46.26	49.03	49.03	72,417
Jul 19, 2024	50.70	50.70	47.35	47.44	47.44	20,410
Jul 18, 2024	49.13	51.06	48.47	49.58	49.58	20,252
Jul 16, 2024	48.90	51.00	47.39	49.08	49.08	44,880
Jul 15, 2024	48.35	48.35	47.20	47.49	47.49	7,649
Jul 12, 2024	48.45	48.90	47.86	47.89	47.89	4,216
Jul 11, 2024	48.50	49.05	48.29	48.62	48.62	11,956
Jul 10, 2024	50.05	51.00	47.66	48.32	48.32	147,977
Jul 9, 2024	50.54	51.00	49.31	49.95	49.95	16,060
Jul 8, 2024	51.34	51.34	49.01	49.55	49.55	43,567
Jul 5, 2024	48.73	49.39	48.10	49.32	49.32	5,191
Jul 4, 2024	48.57	49.15	47.69	48.31	48.31	15,027
Jul 3, 2024	47.15	49.40	47.15	48.57	48.57	13,607
Jul 2, 2024	49.04	49.90	47.45	48.85	48.85	66,723
Jul 1, 2024	49.50	49.50	47.00	47.35	47.35	14,550
Jun 28, 2024	47.06	48.40	46.83	47.50	47.50	89,350
Jun 27, 2024	48.75	49.90	47.46	48.02	48.02	22,500
Jun 26, 2024	49.49	49.99	48.47	49.04	49.04	3,986
Jun 25, 2024	50.00	52.00	48.85	49.01	49.01	51,686
Jun 24, 2024	48.45	49.95	48.45	48.79	48.79	29,704
Jun 21, 2024	49.61	51.30	48.10	49.21	49.21	25,432
Jun 20, 2024	49.32	51.80	47.45	50.35	50.35	62,860
Jun 19, 2024	47.36	49.55	46.55	48.35	48.35	44,764
Jun 18, 2024	44.58	47.32	44.49	46.70	46.70	27,213
Jun 14, 2024	44.79	44.79	43.51	43.71	43.71	18,994
Jun 13, 2024	45.56	45.56	43.51	43.91	43.91	5,034
Jun 12, 2024	43.50	45.24	43.48	44.67	44.67	15,124
Jun 11, 2024	43.75	43.90	42.87	43.65	43.65	7,865
Jun 10, 2024	46.99	46.99	41.55	43.28	43.28	15,382
Jun 7, 2024	44.20	45.25	43.55	44.52	44.52	8,769
Jun 6, 2024	43.98	44.00	42.65	43.70	43.70	10,336
Jun 5, 2024	41.84	42.45	40.35	42.04	42.04	32,800
Jun 4, 2024	44.05	44.05	40.00	41.58	41.58	25,853
Jun 3, 2024	45.50	46.70	43.80	44.06	44.06	10,323
May 31, 2024	44.00	45.00	43.00	43.85	43.85	24,935
May 30, 2024	48.00	48.00	44.06	44.59	44.59	32,090
May 29, 2024	46.20	47.67	46.00	46.73	46.73	8,401
May 28, 2024	48.06	48.49	46.00	46.72	46.72	21,154
May 27, 2024	48.55	48.95	47.80	47.96	47.96	21,062
May 24, 2024	48.75	49.75	48.50	48.65	48.65	12,215
May 23, 2024	49.60	49.89	48.75	49.01	49.01	12,441
May 22, 2024	50.50	50.55	49.40	49.70	49.70	7,851
May 21, 2024	50.75	50.75	49.50	50.05	50.05	14,084
May 17, 2024	51.01	51.05	49.95	50.31	50.31	20,368
May 16, 2024	50.00	52.15	49.60	50.94	50.94	43,485
May 15, 2024	49.90	50.00	48.90	49.02	49.02	12,960
May 14, 2024	48.70	51.13	48.70	49.41	49.41	18,750
May 13, 2024	50.19	50.19	48.10	49.09	49.09	7,466
May 10, 2024	48.90	49.84	48.20	49.44	49.44	3,372
May 9, 2024	48.01	49.48	47.40	48.39	48.39	56,977
May 8, 2024	48.60	49.55	47.49	48.13	48.13	13,562
May 7, 2024	50.15	50.39	48.00	48.72	48.72	29,078
May 6, 2024	51.55	52.00	49.30	49.80	49.80	28,019
May 3, 2024	51.31	52.75	49.70	51.30	51.30	52,022
May 2, 2024	52.50	52.95	51.25	51.56	51.56	33,633
Apr 30, 2024	50.30	53.55	48.60	52.46	52.46	58,403
Apr 29, 2024	49.60	50.25	48.35	48.66	48.66	43,363
Apr 26, 2024	46.70	49.85	46.05	49.17	49.17	133,772
Apr 25, 2024	44.19	46.15	43.85	46.00	46.00	38,171
Apr 24, 2024	43.70	44.60	43.50	43.72	43.72	13,419
Apr 23, 2024	45.79	45.79	43.15	43.60	43.60	13,448
Apr 22, 2024	44.42	44.42	43.00	43.37	43.37	9,240
Apr 19, 2024	42.50	43.90	41.09	43.44	43.44	31,880
Apr 18, 2024	42.45	43.00	42.13	42.47	42.47	12,471

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bannari Amman Spinning Mills Ltd (BASML.BO)