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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.6	34.46	34.46	34.87	34.1	190,732
July 01, 2025	35.2	34.26	34.26	35.94	34.05	305,590
June 30, 2025	35.4	34.84	34.84	35.44	34.55	149,649
June 27, 2025	35.99	34.67	34.67	35.99	34.5	169,181
June 26, 2025	36.3	35.13	35.13	37.05	34.76	233,545
June 25, 2025	33.95	35.7	35.7	36.38	33.95	424,570
June 24, 2025	34	33.87	33.87	34.56	33.71	150,785
June 23, 2025	33.82	33.52	33.52	33.86	32.97	122,058
June 20, 2025	32.88	33.82	33.82	34	32.71	118,438
June 19, 2025	33.75	32.88	32.88	34.18	32.6	237,537
June 18, 2025	34	33.44	33.44	34.98	33.02	248,210
June 17, 2025	34.6	34.36	34.36	35.47	34.25	204,710
June 16, 2025	35.25	34.75	34.75	35.88	34.6	238,628
June 13, 2025	35.99	35.63	35.63	36.43	35.11	349,260
June 12, 2025	37.35	36.47	36.47	37.99	35.68	536,738
June 11, 2025	34.5	36.81	36.81	38.2	34	2.51M
June 10, 2025	34.35	34.15	34.15	34.84	33.92	260,167
June 09, 2025	32.03	34.02	34.02	35.5	32.03	649,368
June 06, 2025	32.25	32.16	32.16	33.2	31.7	470,752
June 05, 2025	33.35	33.2	33.2	34.33	32.65	472,342
June 04, 2025	32.5	33.03	33.03	33.7	32.31	163,630
June 03, 2025	33	32.85	32.85	33.29	32.51	142,294
June 02, 2025	32.54	33.1	33.1	34.23	31.92	206,348
May 30, 2025	34.93	32.54	32.54	35.18	31.82	741,128
May 29, 2025	35.87	35.16	35.16	36.39	34.34	472,030
May 28, 2025	32.77	35.53	35.53	35.89	32.74	917,684
May 27, 2025	32.34	32.77	32.77	33.24	31.79	158,851
May 26, 2025	31.51	32.02	32.02	32.31	31.51	155,315

Bannari Amman Spinning Mills Ltd (BASML.NS) NSE