Price Data Selection & Download
Bannari Amman Sugars Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5736 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with BANARISUG stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹4444.00
May 16, 2025
NSE Exchange
Share Price All Time Low
₹87.30
April 11, 2003
NSE Exchange
Highest Volume Trading Day
206,510
October 21, 2008 • ₹511.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BANARISUG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3565.00 | ₹3629.50 | ₹3565.00 | ₹3603.50 | 915 |
| 2026-05-26 | ₹3635.50 | ₹3636.70 | ₹3600.00 | ₹3600.20 | 512 |
| 2026-05-25 | ₹3609.20 | ₹3638.40 | ₹3603.10 | ₹3605.80 | 144 |
| 2026-05-22 | ₹3601.00 | ₹3650.00 | ₹3601.00 | ₹3609.50 | 222 |
| 2026-05-21 | ₹3600.00 | ₹3655.90 | ₹3600.00 | ₹3600.50 | 798 |
| 2026-05-20 | ₹3646.60 | ₹3661.20 | ₹3603.00 | ₹3607.90 | 380 |
| 2026-05-19 | ₹3629.00 | ₹3689.00 | ₹3610.10 | ₹3652.30 | 396 |
| 2026-05-18 | ₹3610.10 | ₹3623.50 | ₹3600.00 | ₹3600.60 | 306 |
| 2026-05-15 | ₹3629.20 | ₹3642.50 | ₹3600.00 | ₹3604.30 | 203 |
| 2026-05-14 | ₹3660.00 | ₹3662.10 | ₹3600.00 | ₹3613.20 | 476 |
| 2026-05-13 | ₹3635.00 | ₹3672.00 | ₹3607.30 | ₹3658.60 | 130 |
| 2026-05-12 | ₹3622.00 | ₹3646.00 | ₹3602.10 | ₹3605.50 | 156 |
| 2026-05-11 | ₹3601.00 | ₹3672.90 | ₹3601.00 | ₹3661.60 | 781 |
| 2026-05-08 | ₹3685.70 | ₹3715.00 | ₹3605.00 | ₹3609.00 | 554 |
| 2026-05-07 | ₹3605.70 | ₹3700.00 | ₹3605.70 | ₹3685.70 | 1,051 |
| 2026-05-06 | ₹3593.60 | ₹3667.00 | ₹3593.60 | ₹3603.50 | 695 |
| 2026-05-05 | ₹3611.00 | ₹3663.90 | ₹3602.30 | ₹3618.10 | 404 |
| 2026-05-04 | ₹3616.00 | ₹3710.00 | ₹3600.00 | ₹3601.40 | 1,508 |
| 2026-04-30 | ₹3635.10 | ₹3799.20 | ₹3609.10 | ₹3725.40 | 1,740 |
| 2026-04-29 | ₹3630.40 | ₹3645.00 | ₹3600.50 | ₹3639.70 | 108 |
| 2026-04-28 | ₹3603.10 | ₹3605.00 | ₹3600.00 | ₹3601.00 | 122 |
| 2026-04-27 | ₹3623.70 | ₹3653.40 | ₹3600.00 | ₹3607.80 | 534 |
| 2026-04-24 | ₹3694.70 | ₹3694.70 | ₹3611.30 | ₹3623.70 | 159 |
| 2026-04-23 | ₹3636.10 | ₹3684.20 | ₹3616.30 | ₹3682.60 | 386 |
| 2026-04-22 | ₹3650.00 | ₹3650.00 | ₹3601.30 | ₹3619.00 | 227 |
| 2026-04-21 | ₹3628.00 | ₹3650.00 | ₹3610.90 | ₹3641.30 | 134 |
| 2026-04-20 | ₹3631.90 | ₹3645.60 | ₹3600.00 | ₹3627.30 | 321 |
| 2026-04-17 | ₹3634.20 | ₹3638.80 | ₹3605.00 | ₹3613.40 | 329 |
| 2026-04-16 | ₹3649.90 | ₹3650.00 | ₹3620.10 | ₹3630.00 | 93 |
| 2026-04-15 | ₹3672.40 | ₹3672.40 | ₹3601.00 | ₹3624.30 | 253 |
| 2026-04-13 | ₹3610.00 | ₹3640.00 | ₹3600.10 | ₹3626.20 | 103 |
| 2026-04-10 | ₹3618.60 | ₹3660.00 | ₹3610.00 | ₹3610.00 | 296 |
| 2026-04-09 | ₹3689.50 | ₹3689.50 | ₹3610.10 | ₹3618.50 | 73 |
| 2026-04-08 | ₹3694.00 | ₹3694.00 | ₹3613.10 | ₹3647.90 | 223 |
| 2026-04-07 | ₹3625.30 | ₹3694.70 | ₹3605.00 | ₹3608.20 | 271 |
| 2026-04-06 | ₹3690.00 | ₹3690.00 | ₹3611.70 | ₹3638.60 | 171 |
| 2026-04-02 | ₹3656.00 | ₹3711.00 | ₹3605.20 | ₹3691.70 | 263 |
| 2026-04-01 | ₹3600.00 | ₹3670.00 | ₹3600.00 | ₹3650.60 | 1,134 |
| 2026-03-30 | ₹3600.00 | ₹3623.50 | ₹3578.10 | ₹3594.70 | 729 |
| 2026-03-27 | ₹3606.10 | ₹3619.00 | ₹3536.80 | ₹3598.20 | 1,253 |
| 2026-03-25 | ₹3615.20 | ₹3623.50 | ₹3600.00 | ₹3606.10 | 468 |
| 2026-03-24 | ₹3603.60 | ₹3623.70 | ₹3600.00 | ₹3603.70 | 177 |
| 2026-03-23 | ₹3609.50 | ₹3650.10 | ₹3552.10 | ₹3596.60 | 878 |
| 2026-03-20 | ₹3603.00 | ₹3631.70 | ₹3600.00 | ₹3602.90 | 747 |
| 2026-03-19 | ₹3602.90 | ₹3611.90 | ₹3556.00 | ₹3603.00 | 483 |
| 2026-03-18 | ₹3552.80 | ₹3617.50 | ₹3552.80 | ₹3601.50 | 141 |
| 2026-03-17 | ₹3634.00 | ₹3634.00 | ₹3600.00 | ₹3606.80 | 73 |
| 2026-03-16 | ₹3600.10 | ₹3621.50 | ₹3591.90 | ₹3607.80 | 336 |
| 2026-03-13 | ₹3600.10 | ₹3648.90 | ₹3551.50 | ₹3591.90 | 872 |
| 2026-03-12 | ₹3600.10 | ₹3626.40 | ₹3492.10 | ₹3600.10 | 1,077 |
| 2026-03-11 | ₹3606.20 | ₹3635.50 | ₹3582.30 | ₹3607.70 | 336 |
| 2026-03-10 | ₹3600.20 | ₹3623.80 | ₹3600.00 | ₹3606.00 | 54 |
| 2026-03-09 | ₹3600.00 | ₹3648.40 | ₹3517.60 | ₹3595.30 | 779 |
| 2026-03-06 | ₹3625.00 | ₹3625.00 | ₹3587.30 | ₹3601.30 | 213 |
| 2026-03-05 | ₹3598.00 | ₹3630.80 | ₹3591.10 | ₹3600.10 | 459 |
| 2026-03-04 | ₹3598.60 | ₹3826.00 | ₹3565.50 | ₹3599.60 | 3,643 |
| 2026-03-02 | ₹3457.00 | ₹3605.40 | ₹3457.00 | ₹3601.20 | 216 |
| 2026-02-27 | ₹3617.70 | ₹3640.00 | ₹3599.30 | ₹3605.40 | 621 |
| 2026-02-26 | ₹3608.90 | ₹3617.10 | ₹3599.20 | ₹3613.60 | 342 |
| 2026-02-25 | ₹3603.30 | ₹3618.00 | ₹3580.10 | ₹3599.00 | 138 |
| 2026-02-24 | ₹3602.70 | ₹3621.00 | ₹3590.30 | ₹3608.40 | 683 |
| 2026-02-23 | ₹3598.40 | ₹3619.90 | ₹3593.50 | ₹3602.70 | 154 |
| 2026-02-20 | ₹3600.10 | ₹3622.40 | ₹3599.20 | ₹3601.00 | 176 |
| 2026-02-19 | ₹3599.10 | ₹3619.60 | ₹3582.60 | ₹3599.50 | 216 |
| 2026-02-18 | ₹3585.70 | ₹3633.00 | ₹3582.90 | ₹3599.80 | 519 |
| 2026-02-17 | ₹3598.80 | ₹3605.20 | ₹3592.10 | ₹3603.70 | 248 |
| 2026-02-16 | ₹3598.00 | ₹3609.90 | ₹3550.00 | ₹3579.50 | 758 |
| 2026-02-13 | ₹3598.60 | ₹3610.00 | ₹3555.00 | ₹3581.40 | 565 |
| 2026-02-12 | ₹3603.30 | ₹3610.50 | ₹3591.00 | ₹3595.60 | 170 |
| 2026-02-11 | ₹3600.10 | ₹3614.10 | ₹3595.20 | ₹3601.40 | 223 |
| 2026-02-10 | ₹3611.50 | ₹3628.80 | ₹3560.00 | ₹3598.50 | 676 |
| 2026-02-09 | ₹3593.10 | ₹3631.80 | ₹3588.30 | ₹3605.10 | 433 |
| 2026-02-06 | ₹3627.50 | ₹3849.00 | ₹3541.10 | ₹3592.30 | 5,967 |
| 2026-02-05 | ₹3600.10 | ₹3609.90 | ₹3590.10 | ₹3600.00 | 1,126 |
| 2026-02-04 | ₹3624.30 | ₹3624.30 | ₹3585.60 | ₹3600.50 | 658 |
| 2026-02-03 | ₹3719.00 | ₹3719.00 | ₹3590.20 | ₹3616.50 | 363 |
| 2026-02-02 | ₹3565.60 | ₹3606.00 | ₹3565.60 | ₹3596.40 | 282 |
| 2026-02-01 | ₹3578.80 | ₹3619.20 | ₹3562.00 | ₹3580.90 | 256 |
| 2026-01-30 | ₹3510.00 | ₹3615.00 | ₹3510.00 | ₹3596.80 | 855 |
| 2026-01-29 | ₹3600.00 | ₹3619.00 | ₹3588.50 | ₹3599.20 | 430 |
| 2026-01-28 | ₹3612.80 | ₹3612.80 | ₹3582.50 | ₹3597.90 | 333 |
| 2026-01-27 | ₹3600.00 | ₹3636.00 | ₹3530.20 | ₹3601.20 | 2,100 |
| 2026-01-23 | ₹3607.60 | ₹3619.40 | ₹3510.00 | ₹3588.60 | 1,675 |
| 2026-01-22 | ₹3614.50 | ₹3617.60 | ₹3562.50 | ₹3596.00 | 786 |
| 2026-01-21 | ₹3527.00 | ₹3641.90 | ₹3527.00 | ₹3591.40 | 1,669 |
| 2026-01-20 | ₹3615.70 | ₹3629.90 | ₹3594.10 | ₹3599.80 | 782 |
| 2026-01-19 | ₹3590.00 | ₹3640.00 | ₹3566.00 | ₹3600.20 | 668 |
| 2026-01-16 | ₹3600.40 | ₹3623.70 | ₹3560.00 | ₹3590.80 | 380 |
| 2026-01-14 | ₹3609.60 | ₹3609.60 | ₹3592.10 | ₹3600.50 | 83 |
| 2026-01-13 | ₹3612.70 | ₹3612.70 | ₹3600.00 | ₹3600.50 | 50 |
| 2026-01-12 | ₹3601.00 | ₹3619.80 | ₹3598.50 | ₹3600.20 | 455 |
| 2026-01-09 | ₹3611.40 | ₹3624.80 | ₹3581.00 | ₹3601.40 | 356 |
| 2026-01-08 | ₹3604.10 | ₹3636.40 | ₹3586.70 | ₹3601.10 | 342 |
| 2026-01-07 | ₹3632.30 | ₹3680.10 | ₹3540.00 | ₹3603.60 | 3,123 |
| 2026-01-06 | ₹3633.00 | ₹3659.80 | ₹3610.00 | ₹3618.20 | 63 |
| 2026-01-05 | ₹3602.40 | ₹3716.90 | ₹3600.00 | ₹3664.20 | 931 |
| 2026-01-02 | ₹3624.60 | ₹3650.00 | ₹3600.00 | ₹3602.40 | 400 |
| 2026-01-01 | ₹3640.00 | ₹3640.00 | ₹3600.00 | ₹3600.60 | 418 |
Bannari Amman Sugars Share Price Performance Analysis (Jan 2003 - May 2026)
BANARISUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.08%
₹3600.60 → ₹3603.50
Year to Date
Price Volatility
0.67%
Low Volatility
Year to Date
Average Daily Volume
612
Year to Date Average
NSE Exchange
Bannari Amman Sugars Share Price History – Frequently Asked Questions
Common questions about BANARISUG historical data and records. For live price, key ratios and fundamentals, see BANARISUG share price.
What is the all-time high share price of Bannari Amman Sugars (BANARISUG)?
The all-time high share price of Bannari Amman Sugars was ₹4444.0 recorded on May 16, 2025 on the NSE exchange.
What is the all-time low share price of Bannari Amman Sugars (BANARISUG)?
The all-time low share price of Bannari Amman Sugars was ₹87.3 recorded on April 11, 2003 on the NSE exchange.
How can I download BANARISUG historical share price data?
You can download Bannari Amman Sugars historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANARISUG shares?
The highest trading volume day for Bannari Amman Sugars was 206,510 shares traded on October 21, 2008 on the NSE exchange, with share price at ₹511.55.