Bannari Amman Sugars Limited (BANARISUG.NS) NSE
3,600.40
-4.1(-0.11%)
Currency In INR
- 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 ₹2,128.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,104.06, while ₹1000 invested 1 year ago would be worth ₹916.18. This corresponds to total returns of 112.85%, 110.41%, -8.38%, respectively, with annualized returns of 7.84%, 16.03%, -8.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BANARISUG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,600.5 | 3,600.4 | 3,600.4 | 3,610 | 3,600 | 134 |
| June 01, 2026 | 3,630 | 3,604.5 | 3,604.5 | 3,630 | 3,602.2 | 91 |
| May 29, 2026 | 3,603 | 3,600.4 | 3,600.4 | 3,641.9 | 3,600 | 579 |
| May 27, 2026 | 3,565 | 3,603.5 | 3,603.5 | 3,629.5 | 3,565 | 915 |
| May 26, 2026 | 3,635.5 | 3,600.2 | 3,600.2 | 3,636.7 | 3,600 | 562 |
| May 25, 2026 | 3,609.2 | 3,605.8 | 3,605.8 | 3,638.4 | 3,603.1 | 144 |
| May 22, 2026 | 3,601 | 3,609.5 | 3,609.5 | 3,650 | 3,601 | 239 |
| May 21, 2026 | 3,600 | 3,600.5 | 3,600.5 | 3,655.9 | 3,600 | 983 |
| May 20, 2026 | 3,646.6 | 3,607.9 | 3,607.9 | 3,661.2 | 3,603 | 380 |
| May 19, 2026 | 3,629 | 3,652.3 | 3,652.3 | 3,689 | 3,610.1 | 420 |
| May 18, 2026 | 3,610.1 | 3,600.6 | 3,600.6 | 3,623.5 | 3,600 | 307 |
| May 15, 2026 | 3,629.2 | 3,604.3 | 3,604.3 | 3,642.5 | 3,600 | 227 |
| May 14, 2026 | 3,660 | 3,613.2 | 3,613.2 | 3,662.1 | 3,600 | 483 |
| May 13, 2026 | 3,635 | 3,658.6 | 3,658.6 | 3,672 | 3,607.3 | 134 |
| May 12, 2026 | 3,622 | 3,605.5 | 3,605.5 | 3,646 | 3,602.1 | 162 |
| May 11, 2026 | 3,601 | 3,661.6 | 3,661.6 | 3,672.9 | 3,601 | 790 |
| May 08, 2026 | 3,685.7 | 3,609 | 3,609 | 3,715 | 3,605 | 559 |
| May 07, 2026 | 3,605.7 | 3,685.7 | 3,685.7 | 3,700 | 3,605.7 | 1,123 |
| May 06, 2026 | 3,593.6 | 3,603.5 | 3,603.5 | 3,667 | 3,593.6 | 699 |
| May 05, 2026 | 3,611 | 3,618.1 | 3,618.1 | 3,663.9 | 3,602.3 | 403 |
| May 04, 2026 | 3,616 | 3,601.4 | 3,601.4 | 3,710 | 3,600 | 1,556 |
| April 30, 2026 | 3,635.1 | 3,725.4 | 3,725.4 | 3,799.2 | 3,609.1 | 1,783 |
| April 29, 2026 | 3,630.4 | 3,639.7 | 3,639.7 | 3,645 | 3,600.5 | 108 |
| April 28, 2026 | 3,603.1 | 3,601 | 3,601 | 3,605 | 3,600 | 137 |
| April 27, 2026 | 3,623.7 | 3,607.8 | 3,607.8 | 3,653.4 | 3,600 | 534 |
| April 24, 2026 | 3,694.7 | 3,623.7 | 3,623.7 | 3,694.7 | 3,611.3 | 166 |
| April 23, 2026 | 3,636.1 | 3,682.6 | 3,682.6 | 3,684.2 | 3,616.3 | 390 |
| April 22, 2026 | 3,650 | 3,619 | 3,619 | 3,650 | 3,601.3 | 229 |
| April 21, 2026 | 3,628 | 3,641.3 | 3,641.3 | 3,650 | 3,610.9 | 137 |
| April 20, 2026 | 3,631.9 | 3,627.3 | 3,627.3 | 3,645.6 | 3,600 | 335 |
| April 17, 2026 | 3,634.2 | 3,613.4 | 3,613.4 | 3,638.8 | 3,605 | 347 |
| April 16, 2026 | 3,649.9 | 3,630 | 3,630 | 3,650 | 3,620.1 | 96 |
| April 15, 2026 | 3,672.4 | 3,624.3 | 3,624.3 | 3,672.4 | 3,601 | 254 |
| April 13, 2026 | 3,610 | 3,626.2 | 3,626.2 | 3,640 | 3,600.1 | 105 |
| April 10, 2026 | 3,618.6 | 3,610 | 3,610 | 3,660 | 3,610 | 309 |
| April 09, 2026 | 3,689.5 | 3,618.5 | 3,618.5 | 3,689.5 | 3,610.1 | 74 |
| April 08, 2026 | 3,694 | 3,647.9 | 3,647.9 | 3,694 | 3,613.1 | 227 |
| April 07, 2026 | 3,625.3 | 3,608.2 | 3,608.2 | 3,694.7 | 3,605 | 278 |
| April 06, 2026 | 3,690 | 3,638.6 | 3,638.6 | 3,690 | 3,611.7 | 172 |
| April 02, 2026 | 3,656 | 3,691.7 | 3,691.7 | 3,711 | 3,605.2 | 340 |
| April 01, 2026 | 3,600 | 3,650.6 | 3,650.6 | 3,670 | 3,600 | 1,138 |
| March 30, 2026 | 3,600 | 3,594.7 | 3,594.7 | 3,623.5 | 3,578.1 | 779 |
| March 27, 2026 | 3,606.1 | 3,598.2 | 3,598.2 | 3,619 | 3,536.8 | 1,259 |
| March 25, 2026 | 3,615.2 | 3,606.1 | 3,606.1 | 3,623.5 | 3,600 | 495 |
| March 24, 2026 | 3,603.6 | 3,603.7 | 3,603.7 | 3,623.7 | 3,600 | 179 |
| March 23, 2026 | 3,609.5 | 3,596.6 | 3,596.6 | 3,650.1 | 3,552.1 | 884 |
| March 20, 2026 | -1 | -1 | 3,602.9 | -1 | -1 | 0 |
| March 19, 2026 | 3,602.9 | 3,603 | 3,603 | 3,611.9 | 3,556 | 487 |
| March 18, 2026 | 3,552.8 | 3,601.5 | 3,601.5 | 3,617.5 | 3,552.8 | 150 |
| March 17, 2026 | 3,634 | 3,606.8 | 3,606.8 | 3,634 | 3,600 | 74 |
| March 16, 2026 | 3,600.1 | 3,607.8 | 3,607.8 | 3,621.5 | 3,591.9 | 338 |
| March 13, 2026 | 3,600.1 | 3,591.9 | 3,591.9 | 3,648.9 | 3,551.5 | 881 |
| March 12, 2026 | 3,600.1 | 3,600.1 | 3,600.1 | 3,626.4 | 3,492.1 | 1,097 |
| March 11, 2026 | 3,606.2 | 3,607.7 | 3,607.7 | 3,635.5 | 3,582.3 | 340 |
| March 10, 2026 | 3,600.2 | 3,606 | 3,606 | 3,623.8 | 3,600 | 57 |
| March 09, 2026 | 3,600 | 3,595.3 | 3,595.3 | 3,648.4 | 3,517.6 | 779 |
| March 06, 2026 | 3,625 | 3,601.3 | 3,601.3 | 3,625 | 3,587.3 | 217 |
| March 05, 2026 | 3,598 | 3,600.1 | 3,600.1 | 3,630.8 | 3,591.1 | 461 |
| March 04, 2026 | -1 | -1 | 3,599.6 | -1 | -1 | 0 |
| March 02, 2026 | 3,457 | 3,601.2 | 3,601.2 | 3,605.4 | 3,457 | 237 |
