B & A Limited (BOM:508136)
India · Delayed Price · Currency is INR 399.95
+4.95 (1.25%)
At close: May 8, 2026
B & A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 376.00 | 380.00 | 350.10 | 371.35 | 371.35 | -7.15% | 997 |
| May 8, 2026 | 401.95 | 401.95 | 399.95 | 399.95 | 399.95 | 1.25% | 9 |
| May 7, 2026 | 415.40 | 415.40 | 395.00 | 395.00 | 395.00 | 1.84% | 2 |
| May 6, 2026 | 396.00 | 398.00 | 381.00 | 387.85 | 387.85 | -1.77% | 396 |
| May 5, 2026 | 414.00 | 420.95 | 382.30 | 394.85 | 394.85 | -6.20% | 89 |
| May 4, 2026 | 380.25 | 421.00 | 380.25 | 420.95 | 420.95 | 4.96% | 21 |
| Apr 30, 2026 | 402.25 | 402.25 | 401.00 | 401.05 | 401.05 | -2.66% | 121 |
| Apr 29, 2026 | 438.45 | 438.45 | 412.00 | 412.00 | 412.00 | -6.03% | 79 |
| Apr 28, 2026 | 423.00 | 438.45 | 409.00 | 438.45 | 438.45 | 11.69% | 253 |
| Apr 27, 2026 | 410.00 | 424.95 | 385.50 | 392.55 | 392.55 | -6.32% | 570 |
| Apr 23, 2026 | 424.75 | 424.75 | 415.00 | 419.05 | 419.05 | -0.15% | 147 |
| Apr 21, 2026 | 420.00 | 420.00 | 419.60 | 419.70 | 419.70 | -0.24% | 40 |
| Apr 20, 2026 | 424.00 | 424.00 | 420.00 | 420.70 | 420.70 | 7.87% | 12 |
| Apr 17, 2026 | 403.95 | 423.00 | 362.05 | 390.00 | 390.00 | -3.45% | 251 |
| Apr 16, 2026 | 390.05 | 403.95 | 390.00 | 403.95 | 403.95 | -0.26% | 152 |
| Apr 15, 2026 | 424.00 | 424.00 | 390.00 | 405.00 | 405.00 | -1.16% | 106 |
| Apr 13, 2026 | 393.90 | 409.75 | 379.95 | 409.75 | 409.75 | 5.09% | 810 |
| Apr 10, 2026 | 394.85 | 417.80 | 370.00 | 389.90 | 389.90 | -7.17% | 617 |
| Apr 9, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.20% | 1 |
| Apr 8, 2026 | 449.00 | 449.00 | 411.65 | 415.00 | 415.00 | 1.90% | 794 |
| Apr 7, 2026 | 406.95 | 407.25 | 406.95 | 407.25 | 407.25 | - | 49 |
| Apr 6, 2026 | 370.00 | 407.25 | 370.00 | 407.25 | 407.25 | 10.07% | 2 |
| Apr 2, 2026 | 369.95 | 370.00 | 369.95 | 370.00 | 370.00 | - | 100 |
| Apr 1, 2026 | 340.55 | 370.05 | 340.55 | 370.00 | 370.00 | 8.35% | 52 |
| Mar 30, 2026 | 340.00 | 341.50 | 340.00 | 341.50 | 341.50 | -2.43% | 512 |
| Mar 27, 2026 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | - | 245 |
| Mar 25, 2026 | 360.00 | 397.95 | 350.00 | 350.00 | 350.00 | 2.64% | 739 |
| Mar 24, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -2.57% | 20 |
| Mar 23, 2026 | 359.95 | 360.00 | 349.95 | 350.00 | 350.00 | -2.78% | 434 |
| Mar 20, 2026 | 365.30 | 410.75 | 350.00 | 360.00 | 360.00 | 2.33% | 115 |
| Mar 19, 2026 | 352.40 | 352.40 | 350.00 | 351.80 | 351.80 | -0.17% | 101 |
| Mar 18, 2026 | 354.05 | 361.00 | 352.40 | 352.40 | 352.40 | 0.69% | 29 |
| Mar 16, 2026 | 373.25 | 373.25 | 350.00 | 350.00 | 350.00 | -0.67% | 72 |
| Mar 13, 2026 | 355.05 | 356.10 | 350.00 | 352.35 | 352.35 | -0.75% | 120 |
| Mar 12, 2026 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | -2.74% | 43 |
| Mar 11, 2026 | 370.05 | 370.05 | 365.00 | 365.00 | 365.00 | 2.82% | 708 |
| Mar 10, 2026 | 356.05 | 356.05 | 355.00 | 355.00 | 355.00 | -0.01% | 56 |
| Mar 9, 2026 | 353.85 | 360.00 | 353.85 | 355.05 | 355.05 | 0.34% | 104 |
| Mar 6, 2026 | 323.80 | 373.00 | 323.80 | 353.85 | 353.85 | -4.36% | 271 |
| Mar 5, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -1.33% | 117 |
| Mar 4, 2026 | 380.05 | 380.05 | 375.00 | 375.00 | 375.00 | -1.32% | 250 |
| Mar 2, 2026 | 380.00 | 399.40 | 369.95 | 380.00 | 380.00 | -1.21% | 502 |
| Feb 27, 2026 | 380.15 | 384.95 | 380.00 | 384.65 | 384.65 | 1.21% | 56 |
| Feb 26, 2026 | 370.00 | 385.00 | 360.05 | 380.05 | 380.05 | 0.01% | 834 |
| Feb 24, 2026 | 380.00 | 380.00 | 379.95 | 380.00 | 380.00 | -1.30% | 195 |
| Feb 23, 2026 | 411.00 | 411.00 | 385.00 | 385.00 | 385.00 | - | 218 |
| Feb 20, 2026 | 385.00 | 410.65 | 385.00 | 385.00 | 385.00 | -2.53% | 148 |
| Feb 19, 2026 | 408.85 | 410.95 | 395.00 | 395.00 | 395.00 | -3.42% | 8 |
| Feb 18, 2026 | 376.05 | 409.95 | 376.05 | 409.00 | 409.00 | 2.54% | 117 |
| Feb 17, 2026 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 3.60% | 1 |