NSE - Delayed Quote
INR
Bannari Amman Spinning Mills Ltd (BASML.NS)
22.66
+0.09
(+0.40%)
At close: November 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
22.50
22.75
22.00
22.66
22.66
21,140
Nov 6, 2026
21.79
22.00
21.45
21.79
21.79
20,229
Nov 5, 2026
21.23
22.45
21.04
21.79
21.79
63,731
Nov 4, 2026
23.00
23.00
20.66
21.02
21.02
37,840
Nov 3, 2026
20.25
20.75
19.53
20.60
20.60
65,841
Nov 2, 2026
19.11
20.25
19.06
19.97
19.97
44,750
Oct 30, 2026
20.03
20.24
18.99
19.11
19.11
86,946
Oct 29, 2026
19.68
20.25
19.50
20.03
20.03
35,764
Oct 28, 2026
19.50
19.99
19.05
19.68
19.68
32,235
Oct 27, 2026
18.91
20.25
18.91
19.21
19.21
39,297
Oct 26, 2026
20.08
20.08
18.99
19.46
19.46
99,036
Oct 23, 2026
21.19
21.99
19.30
20.02
20.02
54,602
Oct 22, 2026
20.50
20.94
20.30
20.63
20.63
34,034
Oct 21, 2026
21.00
21.75
20.10
20.48
20.48
33,658
Oct 19, 2026
21.98
21.98
21.50
21.54
21.54
7,368
Oct 16, 2026
21.51
21.99
21.40
21.68
21.68
18,661
Oct 15, 2026
21.76
21.90
21.25
21.50
21.50
21,145
Oct 14, 2026
21.00
21.90
21.00
21.59
21.59
45,947
Oct 13, 2026
20.80
21.10
20.75
20.93
20.93
17,094
Oct 12, 2026
21.40
21.49
20.50
20.67
20.67
91,119
Oct 9, 2026
20.75
21.75
20.75
21.03
21.03
77,409
Oct 8, 2026
22.51
22.91
19.65
20.74
20.74
579,977
Oct 7, 2026
22.98
23.25
22.25
22.69
22.69
63,299
Oct 6, 2026
22.51
23.30
22.51
22.88
22.88
34,084
Oct 5, 2026
23.19
24.50
22.45
22.54
22.54
84,637
Oct 1, 2026
22.97
22.97
22.02
22.66
22.66
69,255
Sep 30, 2026
23.48
23.74
22.99
23.00
23.00
38,632
Sep 29, 2026
23.96
23.99
22.93
23.41
23.41
60,335
Sep 28, 2026
24.66
24.74
23.50
23.95
23.95
34,509
Sep 25, 2026
24.26
24.65
24.05
24.51
24.51
11,906
Sep 24, 2026
24.60
25.40
24.25
24.26
24.26
69,285
Sep 23, 2026
24.97
25.45
24.50
25.04
25.04
24,956
Sep 22, 2026
24.80
25.74
24.25
24.73
24.73
49,336
Sep 21, 2026
23.70
24.64
23.70
24.64
24.64
65,613
Sep 18, 2026
24.15
24.15
23.25
23.47
23.47
18,457
Sep 17, 2026
23.42
24.00
23.00
23.78
23.78
36,320
Sep 16, 2026
23.75
23.90
23.01
23.42
23.42
56,936
Sep 15, 2026
24.60
24.75
23.50
23.51
23.51
73,689
Sep 11, 2026
24.50
25.00
24.25
24.60
24.60
14,633
Sep 10, 2026
24.59
25.10
24.25
25.00
25.00
38,404
Sep 9, 2026
24.90
24.90
23.92
24.59
24.59
42,660
Sep 8, 2026
24.75
25.00
24.01
24.46
24.46
80,278
Sep 7, 2026
25.01
25.40
24.50
24.83
24.83
53,236
Sep 4, 2026
24.91
25.45
24.91
25.41
25.41
39,871
Sep 3, 2026
24.77
25.40
24.77
25.02
25.02
24,384
Sep 2, 2026
25.06
25.73
24.75
25.00
25.00
64,332
Sep 1, 2026
25.72
25.89
25.38
25.57
25.57
19,383
Aug 31, 2026
25.62
25.80
25.00
25.68
25.68
66,643
Aug 28, 2026
24.94
25.76
24.75
25.50
25.50
28,248
Aug 27, 2026
24.75
25.50
24.75
24.94
24.94
59,297
Aug 26, 2026
25.30
25.49
24.50
24.60
24.60
66,659
Aug 25, 2026
25.01
25.71
25.01
25.20
25.20
12,525
Aug 24, 2026
25.12
25.75
24.90
24.99
24.99
34,609
Aug 21, 2026
25.15
25.48
24.80
25.09
25.09
14,664
Aug 20, 2026
25.48
25.48
24.80
24.90
24.90
24,116
Aug 19, 2026
25.12
25.25
24.65
24.76
24.76
22,920
Aug 18, 2026
24.40
25.57
24.15
25.12
25.12
65,514
Aug 17, 2026
24.25
24.70
24.03
24.38
24.38
37,732
Aug 14, 2026
24.88
25.10
23.69
24.74
24.74
53,417
Aug 13, 2026
25.95
25.97
24.80
24.93
24.93
25,603
Aug 12, 2026
26.68
26.68
25.59
25.83
25.83
112,964
Aug 11, 2026
27.00
27.35
26.93
26.93
26.93
177,616
Aug 10, 2026
27.60
28.39
27.25
28.34
28.34
258,563
Aug 7, 2026
27.25
27.50
26.77
27.04
27.04
49,967
Aug 6, 2026
27.30
27.71
26.75
27.10
27.10
45,865
Aug 5, 2026
27.60
27.74
27.25
27.29
27.29
29,228
Aug 4, 2026
27.90
27.90
26.55
27.46
27.46
50,860
Aug 3, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
26.06
27.50
26.06
27.06
27.06
57,271
Jul 31, 2026
26.89
27.00
26.60
26.87
26.62
31,490
Jul 30, 2026
27.00
27.25
26.65
26.89
26.64
31,538
Jul 29, 2026
27.00
27.49
27.00
27.00
26.75
64,141
Jul 28, 2026
26.51
27.47
26.51
26.90
26.65
78,106
Jul 27, 2026
26.06
27.23
26.06
26.99
26.74
127,797
Jul 24, 2026
27.94
27.94
25.77
26.66
26.41
61,788
Jul 23, 2026
27.00
27.50
26.80
27.01
26.76
55,633
Jul 22, 2026
27.35
27.80
26.50
27.00
26.75
60,700
Jul 21, 2026
26.42
27.48
26.01
27.35
27.10
254,620
Jul 20, 2026
26.85
27.30
26.25
26.42
26.17
65,406
Jul 17, 2026
27.28
27.30
26.50
26.71
26.46
23,456
Jul 16, 2026
26.69
27.49
26.51
27.01
26.76
52,816
Jul 15, 2026
26.50
27.64
25.55
26.69
26.44
131,255
Jul 14, 2026
27.19
27.19
26.09
26.89
26.64
32,130
Jul 13, 2026
26.72
26.97
26.20
26.86
26.61
48,121
Jul 10, 2026
25.25
26.50
25.25
26.41
26.16
60,104
Jul 9, 2026
25.75
25.98
25.25
25.44
25.20
28,712
Jul 8, 2026
26.25
26.44
24.80
25.54
25.30
161,489
Jul 7, 2026
26.59
26.59
25.75
26.02
25.78
33,666
Jul 6, 2026
26.67
27.00
26.00
26.26
26.02
34,544
Jul 3, 2026
25.75
26.70
25.50
26.53
26.28
49,883
Jul 2, 2026
27.50
27.50
25.92
25.92
25.68
186,075
Jul 1, 2026
27.26
28.00
26.75
27.28
27.03
513,380
Jun 30, 2026
27.50
29.25
27.11
28.05
27.79
393,820
Jun 29, 2026
27.90
28.63
27.25
27.46
27.20
207,753
Jun 25, 2026
28.00
28.50
27.16
28.08
27.82
284,624
Jun 24, 2026
25.43
28.74
25.01
27.60
27.34
1,346,160
Jun 23, 2026
26.26
26.40
24.55
24.93
24.70
147,006
Jun 22, 2026
25.75
26.50
25.26
26.26
26.02
157,501
Jun 19, 2026
24.79
25.24
24.76
25.13
24.90
49,558
Jun 18, 2026
25.75
25.75
24.37
24.79
24.56
197,247
Jun 17, 2026
24.36
25.59
24.36
24.89
24.66
134,017
Jun 16, 2026
25.10
25.52
24.16
25.06
24.83
294,015
Jun 15, 2026
25.00
25.25
24.31
24.52
24.29
189,111
Jun 12, 2026
24.83
25.64
24.61
24.75
24.52
288,793
Jun 11, 2026
25.40
25.58
24.56
24.89
24.66
96,950
Jun 10, 2026
26.80
27.89
24.74
25.11
24.88
306,271
Jun 9, 2026
24.01
27.47
24.01
26.84
26.59
426,163
Jun 8, 2026
25.00
25.40
24.50
24.81
24.58
73,802
Jun 5, 2026
24.70
24.90
24.25
24.46
24.23
52,639
Jun 4, 2026
24.52
26.42
23.47
24.70
24.47
112,304
Jun 3, 2026
24.92
25.40
24.40
24.59
24.36
65,445
Jun 2, 2026
24.76
25.26
24.55
24.92
24.69
35,825
Jun 1, 2026
25.35
26.15
24.21
24.76
24.53
302,587
May 29, 2026
26.82
27.48
24.96
25.32
25.08
388,468
May 27, 2026
25.94
26.98
24.76
26.82
26.57
472,594
May 26, 2026
24.35
25.75
24.35
25.33
25.09
203,138
May 25, 2026
25.00
25.00
24.13
24.42
24.19
53,553
May 22, 2026
23.49
25.00
23.49
24.17
23.95
64,243
May 21, 2026
24.09
24.09
21.98
23.45
23.23
124,188
May 20, 2026
23.55
23.99
23.25
23.52
23.30
36,108
May 19, 2026
24.19
24.19
23.06
23.62
23.40
49,696
May 18, 2026
24.00
24.00
23.40
23.68
23.46
38,161
May 15, 2026
23.75
24.78
23.73
23.98
23.76
31,150
May 14, 2026
24.19
24.42
23.50
23.96
23.74
34,911
May 13, 2026
24.87
24.87
23.85
24.17
23.95
111,920
May 12, 2026
25.55
25.60
23.75
23.87
23.65
101,110
May 11, 2026
25.39
25.50
24.78
25.01
24.78
78,800
May 8, 2026
26.00
26.19
25.16
25.37
25.13
62,781
May 7, 2026
25.70
26.24
25.50
25.88
25.64
96,840
May 6, 2026
25.11
25.66
24.70
25.43
25.19
160,837
May 5, 2026
24.99
25.50
24.27
25.04
24.81
92,593
May 4, 2026
24.60
25.94
24.51
24.98
24.75
274,247
Apr 30, 2026
23.50
24.89
23.50
24.60
24.37
100,123
Apr 29, 2026
23.25
24.75
23.25
24.54
24.31
109,602
Apr 28, 2026
23.50
23.79
23.01
23.65
23.43
56,766
Apr 27, 2026
22.05
23.39
22.05
23.24
23.02
84,983
Apr 24, 2026
22.95
22.95
22.25
22.37
22.16
55,155
Apr 23, 2026
23.25
23.47
22.63
22.95
22.74
178,138
Apr 22, 2026
23.06
23.74
22.81
23.16
22.94
80,841
Apr 21, 2026
23.03
23.75
23.03
23.58
23.36
55,541
Apr 20, 2026
24.25
24.25
23.05
23.19
22.97
69,573
Apr 17, 2026
22.11
23.98
22.11
23.67
23.45
241,556
Apr 16, 2026
22.50
22.90
21.75
22.21
22.00
89,063
Apr 15, 2026
22.50
22.79
21.55
22.29
22.08
161,183
Apr 13, 2026
22.50
22.50
22.00
22.18
21.97
65,047
Apr 10, 2026
22.73
23.50
22.16
22.71
22.50
113,574
Apr 9, 2026
22.44
22.44
21.63
22.25
22.04
68,494
Apr 8, 2026
21.60
22.19
21.50
22.02
21.82
77,272
Apr 7, 2026
21.04
21.65
20.80
20.97
20.77
62,682
Apr 6, 2026
20.85
21.45
20.02
21.04
20.84
98,815
Apr 2, 2026
19.30
20.95
18.70
20.55
20.36
222,789
Apr 1, 2026
17.95
19.75
17.69
19.30
19.12
296,718
Mar 30, 2026
18.02
18.39
17.05
17.27
17.11
579,654
Mar 27, 2026
19.60
19.60
18.02
18.20
18.03
485,449
Mar 25, 2026
19.45
20.19
19.43
19.50
19.32
352,169
Mar 24, 2026
19.00
19.80
18.70
19.39
19.21
371,678
Mar 23, 2026
20.16
20.19
18.52
18.95
18.77
348,152
Mar 20, 2026
19.52
20.24
19.52
20.01
19.82
188,178
Mar 19, 2026
19.50
20.98
19.50
19.67
19.49
300,147
Mar 18, 2026
19.11
20.50
19.11
20.06
19.87
418,882
Mar 17, 2026
19.11
19.30
18.70
19.09
18.91
579,647
Mar 16, 2026
19.75
20.11
18.35
19.05
18.87
471,384
Mar 13, 2026
20.05
20.98
19.75
19.90
19.71
168,863
Mar 12, 2026
21.38
21.38
19.80
20.49
20.30
246,009
Mar 11, 2026
21.39
21.39
20.52
20.70
20.51
256,804
Mar 10, 2026
21.43
21.43
20.36
20.78
20.59
172,765
Mar 9, 2026
20.80
20.90
20.02
20.18
19.99
147,222
Mar 6, 2026
21.30
21.59
21.01
21.04
20.84
114,618
Mar 5, 2026
21.00
21.99
20.99
21.20
21.00
160,763
Mar 4, 2026
21.16
21.39
20.90
20.98
20.78
151,311
Mar 2, 2026
22.50
22.88
21.05
21.71
21.51
148,624
Feb 27, 2026
23.39
23.39
22.90
23.00
22.79
67,357
Feb 26, 2026
23.70
23.98
22.99
23.04
22.83
81,577
Feb 25, 2026
23.30
23.47
22.77
22.98
22.77
95,112
Feb 24, 2026
23.64
24.19
23.00
23.06
22.85
25,646
Feb 23, 2026
24.95
24.95
23.50
23.72
23.50
66,628
Feb 20, 2026
23.66
24.87
23.55
24.37
24.14
134,823
Feb 19, 2026
24.01
24.27
23.80
23.92
23.70
21,497
Feb 18, 2026
24.30
24.30
23.75
23.89
23.67
53,020
Feb 17, 2026
23.92
24.36
23.70
23.84
23.62
64,490
Feb 16, 2026
25.06
25.06
23.74
24.11
23.89
122,162
Feb 13, 2026
24.55
25.50
24.37
25.06
24.83
162,925
Feb 12, 2026
25.30
25.30
24.50
24.59
24.36
61,737
Feb 11, 2026
26.10
26.10
24.00
24.80
24.57
124,405
Feb 10, 2026
25.90
27.05
25.89
25.98
25.74
108,399
Feb 9, 2026
25.94
26.40
24.92
26.08
25.84
85,764
Feb 6, 2026
25.00
25.40
24.01
24.92
24.69
43,261
Feb 5, 2026
25.02
25.26
24.37
24.49
24.26
51,329
Feb 4, 2026
24.65
26.42
24.55
25.02
24.79
124,046
Feb 3, 2026
25.60
26.00
24.83
25.49
25.25
216,497
Feb 2, 2026
24.90
25.00
22.51
23.46
23.24
94,688
Jan 30, 2026
23.00
24.70
22.86
24.37
24.14
276,563
Jan 29, 2026
23.99
23.99
22.47
23.06
22.85
81,972
Jan 28, 2026
22.99
23.40
22.72
23.15
22.93
150,539
Jan 27, 2026
21.37
22.54
21.37
22.20
21.99
130,485
Jan 23, 2026
22.60
22.69
21.20
21.36
21.16
86,747
Jan 22, 2026
21.90
22.77
21.89
22.45
22.24
213,678
Jan 21, 2026
22.40
22.56
19.81
21.34
21.14
723,350
Jan 20, 2026
24.00
24.01
21.65
22.38
22.17
233,232
Jan 19, 2026
24.55
24.88
24.16
24.25
24.02
52,328
Jan 16, 2026
25.60
26.00
24.75
25.03
24.80
85,191
Jan 15, 2026
24.54
24.54
24.54
24.54
24.31
-
Jan 14, 2026
25.74
25.74
24.40
24.54
24.31
83,379
Jan 13, 2026
24.26
25.11
24.26
24.79
24.56
97,581
Jan 12, 2026
24.17
25.45
23.10
24.26
24.03
129,370
Jan 9, 2026
25.09
25.60
24.03
24.17
23.95
181,961
Jan 8, 2026
26.50
26.70
24.99
25.12
24.89
198,662
Jan 7, 2026
26.43
26.43
25.61
25.69
25.45
70,970
Jan 6, 2026
26.13
26.34
25.80
25.91
25.67
48,982
Jan 5, 2026
26.01
26.34
25.75
25.90
25.66
83,861
Jan 2, 2026
26.01
26.55
26.01
26.19
25.95
46,306
Jan 1, 2026
26.70
26.70
25.96
26.31
26.07
42,675
Dec 31, 2025
26.50
26.50
25.80
25.90
25.66
103,043
Dec 30, 2025
27.00
27.00
25.90
26.00
25.76
60,339
Dec 29, 2025
26.30
27.80
26.30
26.53
26.28
35,221
Dec 26, 2025
27.96
27.96
26.56
26.81
26.56
36,328
Dec 24, 2025
27.17
27.27
26.67
26.81
26.56
37,836
Dec 23, 2025
27.45
27.45
26.80
26.96
26.71
38,578
Dec 22, 2025
27.48
27.48
26.82
27.06
26.81
47,808
Dec 19, 2025
26.70
27.47
26.46
26.94
26.69
135,634
Dec 18, 2025
26.76
26.80
26.10
26.23
25.99
79,015
Dec 17, 2025
27.10
27.49
26.51
26.75
26.50
54,971
Dec 16, 2025
27.25
27.99
27.01
27.12
26.87
49,743
Dec 15, 2025
27.75
27.89
27.57
27.73
27.47
47,690
Dec 12, 2025
28.09
28.25
27.75
27.85
27.59
96,361
Dec 11, 2025
27.64
28.34
27.64
27.95
27.69
99,903
Dec 10, 2025
27.62
28.77
27.20
27.64
27.38
205,076
Dec 9, 2025
28.40
28.40
27.50
27.93
27.67
152,167
Dec 8, 2025
30.00
30.89
27.52
27.96
27.70
251,437
Dec 5, 2025
29.69
30.25
29.13
29.32
29.05
69,183
Dec 4, 2025
30.23
30.50
29.30
29.69
29.41
107,367
Dec 3, 2025
31.15
31.15
30.01
30.03
29.75
195,855
Dec 2, 2025
31.55
31.55
30.59
30.84
30.55
341,140
Dec 1, 2025
30.31
31.53
30.01
31.25
30.96
346,445
Nov 28, 2025
30.79
31.39
30.00
30.19
29.91
441,742
Nov 27, 2025
29.20
31.90
29.00
30.80
30.51
903,362
Nov 26, 2025
28.49
29.55
28.21
29.30
29.03
217,299
Nov 25, 2025
27.94
28.56
27.94
28.29
28.03
67,211
Nov 24, 2025
29.35
29.35
27.71
27.94
27.68
168,718
Nov 21, 2025
29.66
30.02
28.51
28.84
28.57
153,755
Nov 20, 2025
29.31
30.90
29.30
29.66
29.38
406,892
Nov 19, 2025
29.41
30.98
28.91
29.49
29.22
418,538
Nov 18, 2025
29.50
29.86
28.17
29.09
28.82
282,358
Nov 17, 2025
26.00
29.50
25.82
29.03
28.76
830,245
Nov 14, 2025
25.50
25.71
24.90
25.05
24.82
190,558
Nov 13, 2025
26.69
26.69
25.40
25.50
25.26
127,302
Nov 12, 2025
26.19
26.63
25.30
25.77
25.53
113,070
Nov 11, 2025
27.00
27.25
26.03
26.19
25.95
37,646
Nov 10, 2025
27.50
27.50
26.10
26.28
26.04
56,853
