Bannari Amman Sugars Limited (BANARISUG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BANARISUG.NS Historical Return
If you invested ₹1000 in Bannari Amman Sugars Limited (BANARISUG.NS) 10 years ago, it would be worth ₹1,761.49 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,498.2, while ₹1000 invested 1 year ago would be worth ₹920.81. This corresponds to total returns of 76.15%, 49.82%, -7.92%, respectively, with annualized returns of 5.82%, 8.43%, -7.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BANARISUG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,299.3 | 3,223.4 | 3,223.4 | 3,319 | 3,201.1 | 714 |
| October 21, 2026 | 3,328.7 | 3,300 | 3,300 | 3,328.8 | 3,281.7 | 409 |
| October 19, 2026 | 3,256 | 3,311.9 | 3,311.9 | 3,338 | 3,256 | 414 |
| October 16, 2026 | 3,407.5 | 3,325.8 | 3,325.8 | 3,407.8 | 3,306.2 | 565 |
| October 15, 2026 | 3,408.5 | 3,380.4 | 3,380.4 | 3,452.4 | 3,352 | 416 |
| October 14, 2026 | 3,424 | 3,390.5 | 3,390.5 | 3,562.9 | 3,371 | 1,517 |
| October 13, 2026 | 3,422.8 | 3,396.4 | 3,396.4 | 3,430 | 3,381.1 | 439 |
| October 12, 2026 | 3,300 | 3,411.3 | 3,411.3 | 3,450 | 3,300 | 1,276 |
| October 09, 2026 | 3,300.1 | 3,301.4 | 3,301.4 | 3,317.1 | 3,205.3 | 384 |
| October 08, 2026 | 3,386.9 | 3,300 | 3,300 | 3,386.9 | 3,300 | 1,115 |
| October 07, 2026 | 3,325 | 3,375.3 | 3,375.3 | 3,395 | 3,325 | 785 |
| October 06, 2026 | 3,300 | 3,349.3 | 3,349.3 | 3,439.9 | 3,300 | 1,405 |
| October 05, 2026 | 3,327.5 | 3,296.8 | 3,296.8 | 3,342 | 3,272.2 | 561 |
| October 01, 2026 | 3,300.2 | 3,300.5 | 3,300.5 | 3,327 | 3,261 | 1,110 |
| September 30, 2026 | 3,245.1 | 3,300.2 | 3,300.2 | 3,329.2 | 3,245.1 | 308 |
| September 29, 2026 | 3,393.6 | 3,305 | 3,305 | 3,393.6 | 3,301.6 | 564 |
| September 28, 2026 | 3,401.9 | 3,383.7 | 3,383.7 | 3,478.8 | 3,355 | 2,063 |
| September 25, 2026 | 3,333.5 | 3,401.9 | 3,401.9 | 3,449.8 | 3,333.5 | 3,531 |
| September 24, 2026 | 3,334.6 | 3,306.5 | 3,306.5 | 3,334.6 | 3,300 | 552 |
| September 23, 2026 | 3,333 | 3,342.8 | 3,342.8 | 3,400 | 3,331.6 | 264 |
| September 22, 2026 | 3,314.5 | 3,322.8 | 3,322.8 | 3,390 | 3,303.1 | 760 |
| September 21, 2026 | 3,315 | 3,305.4 | 3,305.4 | 3,340 | 3,280 | 438 |
| September 18, 2026 | 3,290.9 | 3,316.7 | 3,316.7 | 3,329.4 | 3,290.9 | 701 |
| September 17, 2026 | 3,282.6 | 3,302.8 | 3,302.8 | 3,345 | 3,256 | 1,053 |
| September 16, 2026 | 3,401 | 3,267.2 | 3,267.2 | 3,405 | 3,196.5 | 3,218 |
| September 15, 2026 | 3,542.6 | 3,411.1 | 3,411.1 | 3,542.6 | 3,400 | 1,035 |
| September 11, 2026 | 3,588 | 3,517.6 | 3,517.6 | 3,588 | 3,475 | 1,868 |
| September 10, 2026 | 3,661 | 3,590.4 | 3,590.4 | 3,680.5 | 3,556 | 908 |
| September 09, 2026 | 3,748 | 3,650.8 | 3,650.8 | 3,749.9 | 3,613.6 | 1,388 |
| September 08, 2026 | 3,824.6 | 3,743.6 | 3,743.6 | 3,824.6 | 3,720.1 | 1,142 |
| September 07, 2026 | 3,825.2 | 3,832.3 | 3,832.3 | 3,924.3 | 3,785.1 | 2,349 |
| September 04, 2026 | 3,878.2 | 3,803.3 | 3,803.3 | 3,883 | 3,774 | 857 |
| September 03, 2026 | 3,884.8 | 3,874.7 | 3,874.7 | 3,969 | 3,850 | 1,528 |
| September 02, 2026 | 3,769.1 | 3,864.8 | 3,864.8 | 3,897.9 | 3,768 | 2,152 |
| September 01, 2026 | 3,897 | 3,766.2 | 3,766.2 | 3,934.7 | 3,745 | 1,475 |
| August 31, 2026 | 3,942.5 | 3,925.7 | 3,925.7 | 4,094 | 3,900 | 5,161 |
| August 28, 2026 | 3,797.5 | 3,930.7 | 3,930.7 | 4,060 | 3,797.5 | 8,686 |
| August 27, 2026 | 3,847.3 | 3,766.4 | 3,766.4 | 3,857.5 | 3,756.1 | 1,062 |
| August 26, 2026 | 3,895.7 | 3,847.9 | 3,847.9 | 3,929.4 | 3,830.6 | 1,891 |
| August 25, 2026 | 3,965.1 | 3,899.9 | 3,899.9 | 3,965.1 | 3,882.2 | 3,615 |
| August 24, 2026 | 4,050 | 3,997.9 | 3,997.9 | 4,249 | 3,901 | 14,699 |
| August 21, 2026 | 4,114.9 | 4,019.7 | 4,019.7 | 4,199 | 3,950 | 22,815 |
| August 20, 2026 | 3,635 | 4,240.7 | 4,240.7 | 4,338 | 3,635 | 71,353 |
| August 19, 2026 | 3,573 | 3,617.4 | 3,617.4 | 3,721 | 3,485.9 | 4,679 |
| August 18, 2026 | 3,469.8 | 3,543.9 | 3,543.9 | 3,565 | 3,469.8 | 1,129 |
| August 17, 2026 | 3,422 | 3,469.8 | 3,469.8 | 3,498.9 | 3,334.2 | 194 |
| August 14, 2026 | 3,475 | 3,450 | 3,450 | 3,523.5 | 3,450 | 836 |
| August 13, 2026 | 3,490 | 3,462.5 | 3,462.5 | 3,490 | 3,450 | 104 |
| August 12, 2026 | 3,460 | 3,464.3 | 3,464.3 | 3,474.9 | 3,410 | 533 |
| August 11, 2026 | 3,499 | 3,484.1 | 3,484.1 | 3,499 | 3,431.7 | 1,044 |
| August 10, 2026 | 3,490 | 3,477.1 | 3,477.1 | 3,519.5 | 3,475 | 456 |
| August 07, 2026 | 3,510 | 3,491 | 3,491 | 3,534.9 | 3,476.2 | 67 |
| August 06, 2026 | 3,475 | 3,510.5 | 3,510.5 | 3,525 | 3,475 | 1,604 |
| August 05, 2026 | 3,499 | 3,475.1 | 3,475.1 | 3,499 | 3,475 | 253 |
| August 04, 2026 | 3,484.7 | 3,480.4 | 3,480.4 | 3,505 | 3,475 | 321 |
| August 03, 2026 | 3,474.9 | 3,487.2 | 3,487.2 | 3,532.5 | 3,470 | 351 |
| July 31, 2026 | 3,495.4 | 3,475.3 | 3,475.3 | 3,498.9 | 3,475 | 105 |
| July 30, 2026 | 3,500 | 3,497.1 | 3,497.1 | 3,500 | 3,475 | 178 |
| July 29, 2026 | 3,445 | 3,475.7 | 3,475.7 | 3,500 | 3,445 | 342 |
| July 28, 2026 | 3,460 | 3,482.7 | 3,482.7 | 3,495 | 3,455 | 117 |
AD
