Bannari Amman Spinning Mills Ltd - BASML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.66	24.37	24.37	24.87	23.55	135,916
February 19, 2026	24.01	23.92	23.92	24.27	23.8	21,745
February 18, 2026	24.3	23.89	23.89	24.3	23.75	53,274
February 17, 2026	23.92	23.84	23.84	24.36	23.7	64,508
February 16, 2026	25.06	24.11	24.11	25.06	23.74	122,385
February 13, 2026	24.55	25.06	25.06	25.5	24.37	163,315
February 12, 2026	25.3	24.59	24.59	25.3	24.5	62,143
February 11, 2026	26.1	24.8	24.8	26.1	24	124,405
February 10, 2026	25.9	25.98	25.98	27.05	25.89	108,399
February 09, 2026	25.94	26.08	26.08	26.4	24.92	86,212
February 06, 2026	25	24.92	24.92	25.4	24.01	43,404
February 05, 2026	25.02	24.49	24.49	25.26	24.37	51,363
February 04, 2026	24.65	25.02	25.02	26.42	24.55	124,208
February 03, 2026	25.6	25.49	25.49	26	24.83	216,497
February 02, 2026	24.9	23.46	23.46	25	22.51	94,716
February 01, 2026	24	23.81	23.81	24.97	22.86	104,702
January 30, 2026	23	24.37	24.37	24.7	22.86	276,566
January 29, 2026	23.99	23.06	23.06	23.99	22.47	81,991
January 28, 2026	22.99	23.15	23.15	23.4	22.72	150,718
January 27, 2026	21.37	22.2	22.2	22.54	21.37	130,562
January 23, 2026	22.6	21.36	21.36	22.69	21.2	86,829
January 22, 2026	21.9	22.45	22.45	22.77	21.89	213,678
January 21, 2026	22.4	21.34	21.34	22.56	19.81	723,350
January 20, 2026	24	22.38	22.38	24.01	21.65	233,232
January 19, 2026	24.55	24.25	24.25	24.88	24.16	52,427
January 16, 2026	25.6	24.75	24.75	26	24.75	84,944
January 14, 2026	25.74	24.4	24.4	25.74	24.4	84,811
January 13, 2026	24.26	24.79	24.79	25.11	24.26	97,582
January 12, 2026	24.17	24.26	24.26	25.45	23.1	130,354
January 09, 2026	25.09	24.17	24.17	25.6	24.03	182,118
January 08, 2026	26.5	25.12	25.12	26.7	24.99	198,662
January 07, 2026	26.43	25.69	25.69	26.43	25.61	69,019
January 06, 2026	26.13	25.91	25.91	26.34	25.8	48,988
January 05, 2026	26.01	25.9	25.9	26.34	25.75	84,003
January 02, 2026	26.01	26.19	26.19	26.55	26.01	46,792
January 01, 2026	26.7	26.31	26.31	26.7	25.96	42,685
December 31, 2025	26.5	25.9	25.9	26.5	25.8	103,805
December 30, 2025	27	26	26	27	25.9	60,383
December 29, 2025	26.3	26.53	26.53	27.8	26.3	35,851
December 26, 2025	27.96	26.81	26.81	27.96	26.56	36,512
December 24, 2025	27.17	26.81	26.81	27.27	26.67	37,845
December 23, 2025	27.45	26.96	26.96	27.45	26.8	38,923
December 22, 2025	27.48	27.06	27.06	27.48	26.82	47,948
December 19, 2025	26.7	26.94	26.94	27.47	26.46	137,947
December 18, 2025	26.76	26.23	26.23	26.8	26.1	79,556
December 17, 2025	27.1	26.75	26.75	27.49	26.51	55,071
December 16, 2025	27.25	27.12	27.12	27.99	27.01	50,146
December 15, 2025	27.75	27.73	27.73	27.89	27.57	47,702
December 12, 2025	28.09	27.85	27.85	28.25	27.75	96,483
December 11, 2025	27.64	27.95	27.95	28.34	27.64	100,103
December 10, 2025	27.62	27.64	27.64	28.77	27.2	205,076
December 09, 2025	28.4	27.93	27.93	28.4	27.5	152,167
December 08, 2025	30	27.96	27.96	30.89	27.52	254,143
December 05, 2025	29.69	29.32	29.32	30.25	29.13	69,184
December 04, 2025	30.23	29.69	29.69	30.5	29.3	107,067
December 03, 2025	31.15	30.03	30.03	31.15	30.01	196,147
December 02, 2025	31.55	30.84	30.84	31.55	30.59	341,407
December 01, 2025	30.31	31.25	31.25	31.53	30.01	346,445
November 28, 2025	30.79	30.19	30.19	31.39	30	446,438
November 27, 2025	29.2	30.8	30.8	31.9	29	903,362

Bannari Amman Spinning Mills Ltd (BASML.NS) NSE