NSE · BANARISUG · stock

Bannari Amman Sugars Limited (BANARISUG) stock price history

Every NSE trading session of Bannari Amman Sugars Limited from Jul 1, 2002 to Sep 28, 2026: 6,021 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BANARISUG data, free keyYear by year table

BANARISUG adjusted close, 2002 to 2026

BANARISUGBannari Amman Sugars Limited
₹3,384-7.0% over one year
20052010201520202025
₹4,292
All time high, 2025
₹4,322
52 week high, ₹3,094 low
6,021
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BANARISUG key facts

  • Bannari Amman Sugars Limited (BANARISUG) closed at ₹3,384 on Sep 28, 2026 on NSE.
  • BANARISUG's all time high close is ₹4,292, set on May 22, 2025; its all time low close is ₹75.66 on Apr 22, 2003.
  • BANARISUG's 52 week range is ₹3,094 to ₹4,322.
  • BANARISUG returned -7.0% over the year to Sep 28, 2026 and +59.3% over five years.
  • Over ten years BANARISUG returned +83%, +6.3% a year compounded.
  • BANARISUG's deepest drawdown was -74.3% from Nov 3, 2017 to Mar 24, 2020.
  • DataCedar holds 6,021 daily sessions of BANARISUG history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BANARISUG price chart, 2002 to 2026

BANARISUG adjusted close, Jul 1, 2002 to Sep 28, 2026₹81.13₹298.95₹1,102₹4,05920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BANARISUG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-13.6%
3 months+0.5%
6 months-5.6%
Year to date-5.7%
1 year-7.0%
3 years+30.6%
5 years+59.3%
10 years+83.5%
Since Jul 1, 2002+2,344%
Compound annual growth, 24.2 years+14.1%

BANARISUG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹4,292 on May 22, 2025
All time low close
₹75.66 on Apr 22, 2003
52 week high
₹4,322 on Aug 20, 2026
52 week low
₹3,094 on Oct 6, 2025
Deepest drawdown
-74.3% from Nov 3, 2017 to Mar 24, 2020, recovered Dec 13, 2021
Best single session
+20.0% on Sep 19, 2007
Worst single session
-18.5% on Jan 21, 2008
Volatility, 1 year annualised
24.9%
Sessions closing higher, 1 year
44%
Growth of 1 since 2002
24.4×
Best calendar year
2003, +164%
Worst calendar year
2011, -41%

BANARISUG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹3,627₹4,322₹3,197₹3,384-5.7%245.6K185
2025₹3,652₹4,413₹2,979₹3,587-1.6%349.4K249
2024₹2,530₹3,965₹2,166₹3,645+44.1%781.4K246
2023₹2,757₹2,925₹2,388₹2,530-8.0%437.1K245
2022₹2,649₹3,146₹1,915₹2,751+4.8%764.8K248
2021₹1,383₹2,795₹1,366₹2,624+88.3%1.3M248
2020₹1,161₹1,540₹618.47₹1,394+22.4%307.4K251
2019₹1,421₹1,632₹1,009₹1,139-21.5%167.2K243
2018₹2,074₹2,227₹1,301₹1,450-29.1%263.1K246
2017₹1,767₹2,526₹1,628₹2,046+17.9%329.9K248
2016₹998.72₹2,123₹909.04₹1,736+78.6%510.5K246
2015₹1,062₹1,297₹559.22₹971.96-7.9%288.8K246
2014₹708.31₹1,392₹653.41₹1,055+53.6%192.3K244
2013₹856.94₹870.14₹657.09₹686.92-20.2%114.6K248
2012₹502.12₹962.34₹435.96₹860.61+88.0%338.5K245
2011₹766.60₹827.94₹403.60₹457.75-40.5%357.9K246
2010₹1,056₹1,201₹669.47₹769.76-27.4%503.8K250
2009₹617.40₹1,338₹508.03₹1,060+65.7%270.2K243
2008₹765.25₹1,011₹324.72₹639.57-13.5%466.7K246
2007₹673.90₹890.52₹493.59₹739.51+8.2%607.6K248
2006₹1,008₹1,452₹661.02₹683.21-31.1%806.6K247
2005₹430.28₹1,009₹383.69₹991.40+137.3%837.8K250
2004₹303.54₹419.26₹205.38₹417.70+37.8%1.2M260
2003₹114.31₹341.18₹71.79₹303.16+163.7%659.5K261
2002₹134.05₹148.44₹98.69₹114.97n/a42.2K132

BANARISUG monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹3,384-13.5%
August 2026₹3,911+13.0%
July 2026₹3,463+1.3%
June 2026₹3,417-4.8%
May 2026₹3,587-3.4%
April 2026₹3,712+3.6%
March 2026₹3,582-0.3%
February 2026₹3,592+0.2%
January 2026₹3,584-0.1%
December 2025₹3,587-0.0%
November 2025₹3,588+0.0%
October 2025₹3,587-1.4%

About the BANARISUG data

Daily bars. 6,021 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BANARISUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

Common questions

BANARISUG share price history

Start with any symbol.

Start free