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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	28.49	29.3	29.3	29.55	28.21	217,299
November 25, 2025	27.94	28.29	28.29	28.56	27.94	67,211
November 24, 2025	29.35	27.94	27.94	29.35	27.71	168,718
November 21, 2025	29.66	28.84	28.84	30.02	28.51	153,758
November 19, 2025	29.41	29.49	29.49	30.98	28.91	418,638
November 18, 2025	29.5	29.09	29.09	29.86	28.17	282,308
November 17, 2025	26	29.03	29.03	29.5	25.82	830,245
November 14, 2025	25.5	25.05	25.05	25.71	24.9	195,523
November 13, 2025	26.69	25.5	25.5	26.69	25.4	127,302
November 12, 2025	26.19	25.77	25.77	26.63	25.3	113,170
November 11, 2025	27	26.19	26.19	27.25	26.03	38,146
November 10, 2025	27.5	26.28	26.28	27.5	26.1	56,853
November 07, 2025	27.5	26.89	26.89	27.5	26.76	70,718
November 06, 2025	27.45	26.57	26.57	27.7	26.41	152,431
November 04, 2025	28.28	27.44	27.44	28.28	27.31	65,290
November 03, 2025	27.7	27.82	27.82	28.27	27.4	80,719
October 31, 2025	28.9	28.16	28.16	29.32	27.84	85,750
October 30, 2025	28.7	28.42	28.42	29.3	28.15	146,035
October 29, 2025	26.73	28.79	28.79	29	26.51	267,544
October 28, 2025	26.54	26.56	26.56	27.28	26.5	71,246
October 27, 2025	26.76	26.81	26.81	27.1	26.51	44,241
October 24, 2025	27.75	27.19	27.19	27.95	26.85	65,144
October 23, 2025	26.5	27.45	27.45	27.94	26.3	226,374
October 21, 2025	25.8	26.01	26.01	26.2	25	35,628
October 20, 2025	26.16	25.8	25.8	26.16	25.6	82,308
October 17, 2025	26.28	25.84	25.84	26.53	25.8	61,717
October 16, 2025	25.65	26.14	26.14	26.37	25.65	67,751
October 15, 2025	26.25	25.65	25.65	26.25	25.6	79,361
October 14, 2025	26.49	25.77	25.77	26.49	25.62	37,921
October 13, 2025	26.1	26.12	26.12	26.49	25.82	55,843
October 10, 2025	26.36	26.44	26.44	26.68	26.11	48,879
October 09, 2025	26	26.27	26.27	26.38	25.75	50,487
October 08, 2025	25.85	26	26	26.25	25.65	47,940
October 07, 2025	26.01	25.86	25.86	26.5	25.8	80,771
October 06, 2025	27.14	26	26	27.2	25.64	517,982
October 03, 2025	25.64	26.96	26.96	27.03	25.64	240,542
October 01, 2025	25.53	25.81	25.81	26.5	25.5	159,399
September 30, 2025	26.7	25.92	25.92	26.7	25.71	61,642
September 29, 2025	26.9	25.93	25.93	26.9	25.8	62,250
September 26, 2025	26.98	26.35	26.35	26.98	25.69	145,104
September 25, 2025	27	26.89	26.89	27.05	26.74	104,022
September 24, 2025	26.8	26.67	26.67	27.62	26.55	148,720
September 23, 2025	27.5	26.84	26.84	27.73	26.66	333,934
September 22, 2025	27.15	27.16	27.16	28	27.03	122,635
September 19, 2025	27.66	27.58	27.58	27.86	27.07	133,946
September 18, 2025	28.75	27.66	27.66	28.79	27.5	151,669
September 17, 2025	27.2	27.86	27.86	28.29	27.2	226,933
September 16, 2025	27.61	27.63	27.63	28.05	27.11	567,222
September 15, 2025	28	27.77	27.77	28.55	27.59	209,069
September 12, 2025	28.3	28.13	28.13	28.82	28	174,693
September 11, 2025	29.1	28.62	28.62	29.25	28.43	130,166
September 10, 2025	28.67	28.7	28.7	29.64	28.32	69,674
September 09, 2025	28	28.21	28.21	28.62	27.93	113,935
September 08, 2025	28.8	28.26	28.26	28.94	27.91	137,265

Bannari Amman Spinning Mills Ltd (BASML.NS) NSE