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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	28.26	28.54	28.54	29.14	28.26	47,682
September 04, 2025	29.99	28.42	28.42	29.99	27.6	288,003
September 03, 2025	29.02	29.44	29.44	29.59	28.74	61,966
September 02, 2025	29.28	29.06	29.06	30.12	29	206,462
September 01, 2025	29.05	29.03	29.03	29.98	28.26	55,445
August 29, 2025	29	29.05	29.05	29.5	28.86	37,523
August 28, 2025	29.39	28.81	28.81	29.74	28.5	70,408
August 26, 2025	29.68	29.39	29.39	29.75	29.07	24,160
August 25, 2025	29.91	29.66	29.66	30.23	29.2	74,946
August 22, 2025	30.3	29.76	29.76	31.31	29.5	76,315
August 21, 2025	30.49	30.18	30.18	30.8	29.98	88,357
August 20, 2025	30.69	29.69	29.69	30.78	29.46	263,665
August 19, 2025	28.66	30.66	30.66	31.39	28.66	219,332
August 18, 2025	29.99	29.08	29.08	30.15	29	132,416
August 14, 2025	30.3	29.64	29.64	30.3	28.7	92,898
August 13, 2025	30.2	29.86	29.86	30.3	29.73	62,663
August 12, 2025	31.5	29.77	29.77	31.8	29.51	404,805
August 11, 2025	29.05	28.82	28.82	30.92	28.5	247,313
August 08, 2025	28.63	29.23	29.23	29.52	28.63	52,174
August 07, 2025	29.11	28.53	28.53	29.18	27.72	98,586
August 06, 2025	28.91	28.96	28.96	29.5	28.49	55,168
August 05, 2025	29.48	29.06	29.06	30.28	29	58,914
August 04, 2025	31.02	29.34	29.34	31.02	29.19	124,272
August 01, 2025	31	30	30	31	29.91	52,578
July 31, 2025	30.01	30.41	30.41	30.55	29.56	87,589
July 30, 2025	31.39	30.56	30.56	31.62	30.5	85,333
July 29, 2025	30.84	30.38	30.38	31.4	29.84	146,858
July 28, 2025	31.99	29.96	29.96	31.99	29.6	176,131
July 25, 2025	31.65	31.41	31.41	31.95	31.35	97,693
July 24, 2025	31.11	31.74	31.74	32.14	31.11	156,639
July 23, 2025	32.16	31.7	31.7	32.16	30.55	244,141
July 22, 2025	33.25	32.11	32.11	33.25	32.05	85,451
July 21, 2025	32.57	32.62	32.62	33.28	32.12	214,569
July 18, 2025	32.93	32.57	32.57	33.24	32.49	87,525
July 17, 2025	33.19	32.78	32.78	33.19	32.62	85,054
July 16, 2025	33.5	32.76	32.76	33.5	32.31	122,451
July 15, 2025	33.69	32.93	32.93	33.69	32.78	96,590
July 14, 2025	32.94	32.76	32.76	33.53	32.41	101,856
July 11, 2025	33	32.93	32.93	33.4	32.61	112,162
July 10, 2025	33.8	33.21	33.21	33.8	32.9	103,264
July 09, 2025	34.3	33.34	33.34	34.3	33.1	112,414
July 08, 2025	34.5	33.85	33.85	34.5	33.41	171,596
July 07, 2025	33.61	33.58	33.58	34.79	33.4	277,673
July 04, 2025	33.8	33.61	33.61	34.18	32.96	282,920
July 03, 2025	34.46	33.78	33.78	34.65	33.56	159,819

Bannari Amman Spinning Mills Ltd (BASML.NS) NSE