Bannari Amman Sugars

BANN
🏛️ india →
3,653.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,524.95 2,599.00 2,520.00 2,556.75 0.0M
2023-12-28 2,532.30 2,540.00 2,501.00 2,510.80 0.0M
2023-12-27 2,542.05 2,549.00 2,505.00 2,517.45 0.0M
2023-12-26 2,547.00 2,550.00 2,501.10 2,507.65 0.0M
2023-12-22 2,580.00 2,580.00 2,500.50 2,519.30 0.0M
2023-12-21 2,552.60 2,590.00 2,488.00 2,548.80 0.0M
2023-12-20 2,669.00 2,669.00 2,526.10 2,552.60 0.0M
2023-12-19 2,673.00 2,698.95 2,570.60 2,642.90 0.0M
2023-12-18 2,600.00 2,699.90 2,600.00 2,663.95 0.0M
2023-12-15 2,588.90 2,595.00 2,536.10 2,544.10 0.0M
2023-12-14 2,499.00 2,584.00 2,469.00 2,558.95 0.0M
2023-12-13 2,508.65 2,508.65 2,463.90 2,474.45 0.0M
2023-12-12 2,516.95 2,516.95 2,441.80 2,474.65 0.0M
2023-12-11 2,500.00 2,521.50 2,484.20 2,490.75 0.0M
2023-12-08 2,484.05 2,534.00 2,480.00 2,499.50 0.0M
2023-12-07 2,500.20 2,549.00 2,499.75 2,501.25 0.0M
2023-12-06 2,519.05 2,544.95 2,499.15 2,503.30 0.0M
2023-12-05 2,527.25 2,552.00 2,501.05 2,519.05 0.0M
2023-12-04 2,509.90 2,537.95 2,502.90 2,524.50 0.0M
2023-12-01 2,475.00 2,508.65 2,474.10 2,503.00 0.0M
2023-11-30 2,481.40 2,524.95 2,469.55 2,473.10 0.0M
2023-11-29 2,487.90 2,544.75 2,451.10 2,481.10 0.0M
2023-11-28 2,566.20 2,600.00 2,413.20 2,478.45 0.0M
2023-11-24 2,630.00 2,630.00 2,550.00 2,565.75 0.0M
2023-11-23 2,577.00 2,619.95 2,545.80 2,606.15 0.0M
2023-11-22 2,555.70 2,600.00 2,540.00 2,543.40 0.0M
2023-11-21 2,604.00 2,606.95 2,550.00 2,567.45 0.0M
2023-11-20 2,591.55 2,619.95 2,560.00 2,571.65 0.0M
2023-11-17 2,592.40 2,621.00 2,566.20 2,585.15 0.0M
2023-11-16 2,624.80 2,624.80 2,580.05 2,592.40 0.0M
2023-11-15 2,627.00 2,627.00 2,553.60 2,607.20 0.0M
2023-11-13 2,596.60 2,623.10 2,568.05 2,592.10 0.0M
2023-11-12 2,615.00 2,645.20 2,575.10 2,600.00 0.0M
2023-11-10 2,560.05 2,610.00 2,560.00 2,580.15 0.0M
2023-11-09 2,582.30 2,602.40 2,546.80 2,559.25 0.0M
2023-11-08 2,580.70 2,610.00 2,563.00 2,581.90 0.0M
2023-11-07 2,596.25 2,621.20 2,524.05 2,586.70 0.0M
2023-11-06 2,556.00 2,632.05 2,524.00 2,586.30 0.0M
2023-11-03 2,497.00 2,557.00 2,497.00 2,546.30 0.0M
2023-11-02 2,541.60 2,594.90 2,490.05 2,511.15 0.0M
2023-11-01 2,576.10 2,599.00 2,540.00 2,543.85 0.0M
2023-10-31 2,595.80 2,622.00 2,570.05 2,578.05 0.0M
2023-10-30 2,623.00 2,623.00 2,555.80 2,595.80 0.0M
2023-10-27 2,663.70 2,663.70 2,580.30 2,593.20 0.0M
2023-10-26 2,705.95 2,741.90 2,560.00 2,593.65 0.0M
2023-10-25 2,630.00 2,630.00 2,538.60 2,562.00 0.0M
2023-10-23 2,610.05 2,668.50 2,566.70 2,598.25 0.0M
2023-10-20 2,610.00 2,689.90 2,598.50 2,633.05 0.0M
2023-10-19 2,634.55 2,654.95 2,600.00 2,605.90 0.0M
2023-10-18 2,600.10 2,690.00 2,600.10 2,634.55 0.0M
2023-10-17 2,649.95 2,656.25 2,604.05 2,642.35 0.0M
2023-10-16 2,609.80 2,626.00 2,570.50 2,620.90 0.0M
2023-10-13 2,592.05 2,623.35 2,575.05 2,595.55 0.0M
2023-10-12 2,659.00 2,659.00 2,610.40 2,616.90 0.0M
2023-10-11 2,593.25 2,675.00 2,550.00 2,635.35 0.0M
2023-10-10 2,545.00 2,582.95 2,540.00 2,559.95 0.0M
2023-10-09 2,574.10 2,608.85 2,540.00 2,549.65 0.0M
2023-10-06 2,612.45 2,612.45 2,565.15 2,574.10 0.0M
2023-10-05 2,615.80 2,615.80 2,560.35 2,577.70 0.0M
2023-10-04 2,605.00 2,617.00 2,565.05 2,602.35 0.0M
2023-10-03 2,650.60 2,650.60 2,558.50 2,584.60 0.0M
2023-09-29 2,624.95 2,680.00 2,597.55 2,650.60 0.0M
2023-09-28 2,637.55 2,664.95 2,605.05 2,618.25 0.0M
2023-09-27 2,707.00 2,707.60 2,597.15 2,629.55 0.0M
2023-09-26 2,679.95 2,705.60 2,642.00 2,680.80 0.0M
2023-09-25 2,600.35 2,688.00 2,600.35 2,645.50 0.0M
2023-09-22 2,698.60 2,773.85 2,570.00 2,606.95 0.0M
2023-09-21 2,859.00 2,879.40 2,670.00 2,694.20 0.0M
2023-09-20 2,899.00 2,905.85 2,844.75 2,856.40 0.0M
2023-09-18 2,805.10 2,920.00 2,805.10 2,867.10 0.0M
2023-09-15 2,889.90 2,899.40 2,833.10 2,859.60 0.0M
2023-09-14 2,746.05 2,890.05 2,735.75 2,849.85 0.0M
2023-09-13 2,749.10 2,780.00 2,700.00 2,709.50 0.0M
2023-09-12 2,887.40 2,887.40 2,705.00 2,721.90 0.0M
2023-09-11 2,882.75 2,895.00 2,830.00 2,849.00 0.0M
2023-09-08 2,895.60 2,897.00 2,801.00 2,817.55 0.0M
2023-09-07 2,840.00 2,930.30 2,816.20 2,865.45 0.0M
2023-09-06 2,751.00 2,895.00 2,717.05 2,793.85 0.0M
2023-09-05 2,780.00 2,780.00 2,707.00 2,751.00 0.0M
2023-09-04 2,716.35 2,789.00 2,716.00 2,747.15 0.0M
2023-09-01 2,720.00 2,726.25 2,709.00 2,714.55 0.0M
2023-08-31 2,750.00 2,750.00 2,705.60 2,710.00 0.0M
2023-08-30 2,720.60 2,749.50 2,710.00 2,714.50 0.0M
2023-08-29 2,750.00 2,750.00 2,716.05 2,720.60 0.0M
2023-08-28 2,780.00 2,780.00 2,706.05 2,713.55 0.0M
2023-08-25 2,781.05 2,833.90 2,727.50 2,750.60 0.0M
2023-08-24 2,800.00 2,830.00 2,780.00 2,808.25 0.0M
2023-08-23 2,799.95 2,799.95 2,751.00 2,780.15 0.0M
2023-08-22 2,729.00 2,810.05 2,715.50 2,762.70 0.0M
2023-08-21 2,710.15 2,727.40 2,700.05 2,709.15 0.0M
2023-08-18 2,708.45 2,740.45 2,700.00 2,702.00 0.0M
2023-08-17 2,730.00 2,735.00 2,700.00 2,700.25 0.0M
2023-08-16 2,704.00 2,749.95 2,698.00 2,700.15 0.0M
2023-08-14 2,759.00 2,759.00 2,675.50 2,703.25 0.0M
2023-08-11 2,725.05 2,742.05 2,707.10 2,714.10 0.0M
2023-08-10 2,741.90 2,745.10 2,715.05 2,722.40 0.0M
2023-08-09 2,731.05 2,750.00 2,725.00 2,736.55 0.0M
2023-08-08 2,741.00 2,769.00 2,703.30 2,710.85 0.0M
2023-08-07 2,716.00 2,777.95 2,707.05 2,752.55 0.0M
2023-08-04 2,730.50 2,785.10 2,700.00 2,715.20 0.0M
2023-08-03 2,720.15 2,795.00 2,720.15 2,775.15 0.0M
2023-08-02 2,790.00 2,812.40 2,711.35 2,737.25 0.0M
2023-08-01 2,830.90 2,864.00 2,782.05 2,806.25 0.0M
2023-07-31 2,799.50 2,835.00 2,789.35 2,814.40 0.0M
2023-07-28 2,746.20 2,789.95 2,746.20 2,780.90 0.0M
2023-07-27 2,779.00 2,799.00 2,732.70 2,765.70 0.0M
2023-07-26 2,751.05 2,770.00 2,746.00 2,762.15 0.0M
2023-07-25 2,776.60 2,780.00 2,732.15 2,742.95 0.0M
2023-07-24 2,750.00 2,849.95 2,729.70 2,760.15 0.0M
2023-07-21 2,765.90 2,765.90 2,700.00 2,715.50 0.0M
2023-07-20 2,760.00 2,841.00 2,723.00 2,734.15 0.0M
2023-07-19 2,703.35 2,790.00 2,703.35 2,770.50 0.0M
2023-07-18 2,770.00 2,770.00 2,711.60 2,718.40 0.0M
2023-07-17 2,728.75 2,780.00 2,727.10 2,740.45 0.0M
2023-07-14 2,745.00 2,755.30 2,709.05 2,728.80 0.0M
2023-07-13 2,744.95 2,745.00 2,701.85 2,710.30 0.0M
2023-07-12 2,758.00 2,766.45 2,710.00 2,717.20 0.0M
2023-07-11 2,795.00 2,796.00 2,711.60 2,735.00 0.0M
2023-07-10 2,764.00 2,789.55 2,732.10 2,768.30 0.0M
2023-07-07 2,748.95 2,780.75 2,713.25 2,770.65 0.0M
2023-07-06 2,727.00 2,765.00 2,705.00 2,723.45 0.0M
2023-07-05 2,769.60 2,769.60 2,706.45 2,728.15 0.0M
2023-07-04 2,769.00 2,769.00 2,710.00 2,733.65 0.0M
2023-07-03 2,793.00 2,796.25 2,720.00 2,732.25 0.0M
2023-06-30 2,717.65 2,763.60 2,715.85 2,759.00 0.0M
2023-06-28 2,710.05 2,750.00 2,700.00 2,700.55 0.0M
2023-06-27 2,736.40 2,758.80 2,700.00 2,701.25 0.0M
2023-06-26 2,777.20 2,777.20 2,714.95 2,724.00 0.0M
2023-06-23 2,781.00 2,834.95 2,760.90 2,775.95 0.0M
2023-06-22 2,799.00 2,849.00 2,789.45 2,797.50 0.0M
2023-06-21 2,802.30 2,819.00 2,750.50 2,781.85 0.0M
2023-06-20 2,790.00 2,813.40 2,762.05 2,800.45 0.0M
2023-06-19 2,874.00 2,874.00 2,760.00 2,776.00 0.0M
2023-06-16 2,791.40 2,827.50 2,770.00 2,785.55 0.0M
2023-06-15 2,869.70 2,869.70 2,760.00 2,788.80 0.0M
2023-06-14 2,850.00 2,930.05 2,821.10 2,862.90 0.0M
2023-06-13 2,872.00 2,872.00 2,832.10 2,844.10 0.0M
2023-06-12 2,884.75 2,884.75 2,828.20 2,831.20 0.0M
2023-06-09 2,772.00 2,900.00 2,771.15 2,846.30 0.0M
2023-06-08 2,775.30 2,804.95 2,700.00 2,735.05 0.0M
2023-06-07 2,845.00 2,845.00 2,750.00 2,775.30 0.0M
2023-06-06 2,890.00 2,890.00 2,802.85 2,808.80 0.0M
2023-06-05 2,830.00 2,878.95 2,801.00 2,868.95 0.0M
2023-06-02 2,780.00 2,864.00 2,771.10 2,822.55 0.0M
2023-06-01 2,770.00 2,809.00 2,760.05 2,783.75 0.0M
2023-05-31 2,835.00 2,835.00 2,765.00 2,770.70 0.0M
2023-05-30 2,830.00 2,858.50 2,762.00 2,819.95 0.0M
2023-05-29 2,824.00 2,824.00 2,761.20 2,811.85 0.0M
2023-05-26 2,776.95 2,796.00 2,717.15 2,770.70 0.0M
2023-05-25 2,770.00 2,792.90 2,730.00 2,776.95 0.0M
2023-05-24 2,750.00 2,795.00 2,710.00 2,762.80 0.0M
2023-05-23 2,723.95 2,789.95 2,718.05 2,770.50 0.0M
2023-05-22 2,730.00 2,749.00 2,700.00 2,702.00 0.0M
2023-05-19 2,762.70 2,762.70 2,702.00 2,724.80 0.0M
2023-05-18 2,740.15 2,758.00 2,735.00 2,744.50 0.0M
2023-05-17 2,750.00 2,769.50 2,728.00 2,745.00 0.0M
2023-05-16 2,799.00 2,799.00 2,728.00 2,744.20 0.0M
2023-05-15 2,751.00 2,794.90 2,724.00 2,739.95 0.0M
2023-05-12 2,830.00 2,850.00 2,762.95 2,765.75 0.0M
2023-05-11 2,835.00 2,883.50 2,803.00 2,808.70 0.0M
2023-05-10 2,818.05 2,888.00 2,801.55 2,836.40 0.0M
2023-05-09 2,815.00 2,849.00 2,780.25 2,805.50 0.0M
2023-05-08 2,870.00 2,870.00 2,803.00 2,826.10 0.0M
2023-05-05 2,880.00 2,901.70 2,760.20 2,828.45 0.0M
2023-05-04 2,860.00 2,935.00 2,854.95 2,887.95 0.0M
2023-05-03 2,855.00 2,906.05 2,840.00 2,873.70 0.0M
2023-05-02 2,900.00 2,900.00 2,839.00 2,863.20 0.0M
2023-04-28 2,830.00 2,899.80 2,830.00 2,882.15 0.0M
2023-04-27 2,811.40 2,870.90 2,808.00 2,825.15 0.0M
2023-04-26 2,845.00 2,899.50 2,800.00 2,811.35 0.0M
2023-04-25 2,795.80 2,900.00 2,775.05 2,865.60 0.0M
2023-04-24 2,755.35 2,820.00 2,755.35 2,768.05 0.0M
2023-04-21 2,798.00 2,800.00 2,779.05 2,793.60 0.0M
2023-04-20 2,803.00 2,803.00 2,760.30 2,765.30 0.0M
2023-04-19 2,791.95 2,811.95 2,773.00 2,782.85 0.0M
2023-04-18 2,865.10 2,890.00 2,729.10 2,792.90 0.0M
2023-04-17 2,970.35 2,970.35 2,846.50 2,859.75 0.0M
2023-04-13 2,856.60 2,949.00 2,817.05 2,926.50 0.0M
2023-04-12 2,923.10 2,937.00 2,821.00 2,837.40 0.0M
2023-04-11 2,789.00 2,944.80 2,771.00 2,886.65 0.0M
2023-04-10 2,781.00 2,808.60 2,781.00 2,805.40 0.0M
2023-04-06 2,741.25 2,831.05 2,741.25 2,822.85 0.0M
2023-04-05 2,712.00 2,780.00 2,712.00 2,756.20 0.0M
2023-04-03 2,700.95 2,785.00 2,700.95 2,750.05 0.0M
2023-03-31 2,759.00 2,875.00 2,700.00 2,711.10 0.0M
2023-03-29 2,740.00 2,763.95 2,700.00 2,724.75 0.0M
2023-03-28 2,698.50 2,748.00 2,698.00 2,700.55 0.0M
2023-03-27 2,710.00 2,710.00 2,696.00 2,698.55 0.0M
2023-03-24 2,716.05 2,725.00 2,716.00 2,717.65 0.0M
2023-03-23 2,799.25 2,799.25 2,720.00 2,748.50 0.0M
2023-03-22 2,725.85 2,769.55 2,725.05 2,757.95 0.0M
2023-03-21 2,749.00 2,790.00 2,730.20 2,762.05 0.0M
2023-03-20 2,702.25 2,790.00 2,700.00 2,740.55 0.0M
2023-03-17 2,681.20 2,732.70 2,681.20 2,702.15 0.0M
2023-03-16 2,723.95 2,733.95 2,700.00 2,711.80 0.0M
2023-03-15 2,597.35 2,718.95 2,597.35 2,711.30 0.0M
2023-03-14 2,750.00 2,792.90 2,532.10 2,559.00 0.0M
2023-03-13 2,801.45 2,801.45 2,748.00 2,751.75 0.0M
2023-03-10 2,858.30 2,873.90 2,809.90 2,816.75 0.0M
2023-03-09 2,960.00 2,964.75 2,839.60 2,857.35 0.0M
2023-03-08 2,750.05 2,970.20 2,750.05 2,921.00 0.0M
2023-03-06 2,750.25 2,767.95 2,750.00 2,750.20 0.0M
2023-03-03 2,752.30 2,783.90 2,750.00 2,750.25 0.0M
2023-03-02 2,809.95 2,809.95 2,750.00 2,752.70 0.0M
2023-03-01 2,752.15 2,789.00 2,750.00 2,777.95 0.0M
2023-02-28 2,758.05 2,759.95 2,750.00 2,750.10 0.0M
2023-02-27 2,770.00 2,770.00 2,748.00 2,750.90 0.0M
2023-02-24 2,750.00 2,774.75 2,750.00 2,751.85 0.0M
2023-02-23 2,772.00 2,776.90 2,750.00 2,750.65 0.0M
2023-02-22 2,741.20 2,771.65 2,740.05 2,752.20 0.0M
2023-02-21 2,750.55 2,799.00 2,746.00 2,755.35 0.0M
2023-02-20 2,761.00 2,779.95 2,748.00 2,750.55 0.0M
2023-02-17 2,786.05 2,819.00 2,780.15 2,787.70 0.0M
2023-02-16 2,850.00 2,850.00 2,781.10 2,794.00 0.0M
2023-02-15 2,762.00 2,868.40 2,760.40 2,813.75 0.0M
2023-02-14 2,870.00 2,870.00 2,782.35 2,848.95 0.0M
2023-02-13 2,860.00 2,885.00 2,750.00 2,787.70 0.0M
2023-02-10 2,750.05 2,795.00 2,750.05 2,763.65 0.0M
2023-02-09 2,766.00 2,799.10 2,757.00 2,786.50 0.0M
2023-02-08 2,779.00 2,797.25 2,756.00 2,765.70 0.0M
2023-02-07 2,754.95 2,810.00 2,748.00 2,775.45 0.0M
2023-02-06 2,759.95 2,779.95 2,750.00 2,751.10 0.0M
2023-02-03 2,799.95 2,800.00 2,748.05 2,754.40 0.0M
2023-02-02 2,835.65 2,835.65 2,751.00 2,767.95 0.0M
2023-02-01 2,758.05 2,855.00 2,742.05 2,793.80 0.0M
2023-01-31 2,744.60 2,770.00 2,744.60 2,756.60 0.0M
2023-01-30 2,774.70 2,774.70 2,710.30 2,750.60 0.0M
2023-01-27 2,703.15 2,759.90 2,690.00 2,751.50 0.0M
2023-01-25 2,749.35 2,750.00 2,670.00 2,702.60 0.0M
2023-01-24 2,745.35 2,787.00 2,730.05 2,750.05 0.0M
2023-01-23 2,741.00 2,799.00 2,735.00 2,753.75 0.0M
2023-01-20 2,744.40 2,755.25 2,723.00 2,749.25 0.0M
2023-01-19 2,700.00 2,799.00 2,673.05 2,750.85 0.0M
2023-01-18 2,751.45 2,798.35 2,671.55 2,707.25 0.0M
2023-01-17 2,780.00 2,804.85 2,750.05 2,759.95 0.0M
2023-01-16 2,815.00 2,821.45 2,771.00 2,788.70 0.0M
2023-01-13 2,814.00 2,825.00 2,766.00 2,811.75 0.0M
2023-01-12 2,815.00 2,815.00 2,766.00 2,776.25 0.0M
2023-01-11 2,779.10 2,807.95 2,775.00 2,775.40 0.0M
2023-01-10 2,897.55 2,898.20 2,775.00 2,776.10 0.0M
2023-01-09 2,782.20 2,804.90 2,782.20 2,800.35 0.0M
2023-01-06 2,818.95 2,818.95 2,780.00 2,782.20 0.0M
2023-01-05 2,783.40 2,821.00 2,771.00 2,796.30 0.0M
2023-01-04 2,847.95 2,847.95 2,775.05 2,788.25 0.0M
2023-01-03 2,825.00 2,827.90 2,795.00 2,800.30 0.0M
2023-01-02 2,799.00 2,815.05 2,784.40 2,810.45 0.0M