B & A Limited (BOM:508136)
India · Delayed Price · Currency is INR 389.25
-10.75 (-2.69%)
At close: Aug 21, 2026
B & A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 400.00 | 400.00 | 387.50 | 389.25 | 389.25 | -2.69% | 172 |
| Aug 20, 2026 | 390.00 | 400.00 | 387.00 | 400.00 | 400.00 | 3.63% | 374 |
| Aug 18, 2026 | 415.00 | 424.45 | 385.30 | 386.00 | 386.00 | -4.51% | 201 |
| Aug 17, 2026 | 399.00 | 404.25 | 399.00 | 404.25 | 404.25 | 5.00% | 551 |
| Aug 13, 2026 | 385.00 | 385.00 | 381.00 | 385.00 | 385.00 | -2.65% | 201 |
| Aug 12, 2026 | 395.00 | 396.00 | 395.00 | 395.50 | 395.50 | -2.09% | 20 |
| Aug 10, 2026 | 404.90 | 404.90 | 403.90 | 403.95 | 403.95 | -0.23% | 30 |
| Aug 6, 2026 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | 4.53% | 3 |
| Aug 5, 2026 | 387.30 | 387.35 | 387.30 | 387.35 | 387.35 | -4.72% | 8 |
| Aug 3, 2026 | 402.30 | 406.55 | 395.50 | 406.55 | 406.55 | -2.24% | 13 |
| Jul 29, 2026 | 435.00 | 435.00 | 415.85 | 415.85 | 415.85 | -4.99% | 257 |
| Jul 28, 2026 | 460.70 | 460.70 | 437.70 | 437.70 | 437.70 | -4.99% | 388 |
| Jul 27, 2026 | 484.85 | 484.85 | 460.70 | 460.70 | 460.70 | -4.99% | 846 |
| Jul 24, 2026 | 490.00 | 490.00 | 465.50 | 484.90 | 484.90 | -1.04% | 535 |
| Jul 22, 2026 | 532.00 | 532.95 | 490.00 | 490.00 | 490.00 | -3.47% | 2,956 |
| Jul 21, 2026 | 505.05 | 507.60 | 505.05 | 507.60 | 507.60 | -2.71% | 77 |
| Jul 20, 2026 | 500.05 | 550.00 | 495.00 | 521.75 | 521.75 | -0.97% | 672 |
| Jul 17, 2026 | 554.40 | 554.40 | 516.90 | 526.85 | 526.85 | 4.53% | 3,962 |
| Jul 16, 2026 | 491.25 | 504.00 | 481.05 | 504.00 | 504.00 | 20.00% | 1,426 |
| Jul 15, 2026 | 351.00 | 420.00 | 351.00 | 420.00 | 420.00 | 20.00% | 1,384 |
| Jul 14, 2026 | 351.05 | 389.20 | 340.05 | 350.00 | 350.00 | -9.07% | 78 |
| Jul 13, 2026 | 312.30 | 384.90 | 312.30 | 384.90 | 384.90 | 19.72% | 111 |
| Jul 10, 2026 | 340.30 | 340.30 | 320.00 | 321.50 | 321.50 | -5.44% | 50 |
| Jul 8, 2026 | 348.35 | 378.10 | 334.70 | 340.00 | 340.00 | -4.49% | 120 |
| Jul 3, 2026 | 354.30 | 356.00 | 354.30 | 356.00 | 356.00 | 0.48% | 20 |
| Jul 2, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | 4.14% | 5 |
| Jul 1, 2026 | 347.00 | 347.00 | 340.20 | 340.20 | 340.20 | -0.96% | 9 |
| Jun 30, 2026 | 340.05 | 347.00 | 340.00 | 343.50 | 343.50 | 1.03% | 14 |
| Jun 29, 2026 | 324.35 | 340.00 | 324.35 | 340.00 | 340.00 | -1.45% | 101 |
| Jun 25, 2026 | 348.80 | 348.80 | 345.00 | 345.00 | 345.00 | -1.12% | 3 |
| Jun 24, 2026 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 1.15% | 2 |
| Jun 23, 2026 | 340.05 | 345.00 | 340.00 | 344.95 | 344.95 | -1.16% | 98 |
| Jun 22, 2026 | 345.05 | 349.00 | 340.00 | 349.00 | 349.00 | 2.65% | 459 |
| Jun 19, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.58% | 62 |
| Jun 18, 2026 | 349.80 | 350.00 | 345.00 | 349.00 | 349.00 | 1.16% | 283 |
| Jun 17, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2.07% | 25 |
| Jun 16, 2026 | 345.05 | 345.05 | 338.00 | 338.00 | 338.00 | -2.03% | 221 |
| Jun 15, 2026 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | - | 54 |
| Jun 12, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.47% | 100 |
| Jun 11, 2026 | 340.00 | 354.95 | 340.00 | 340.00 | 340.00 | - | 132 |
| Jun 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 50 |
| Jun 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 251 |
| Jun 8, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.06% | 201 |
| Jun 5, 2026 | 364.90 | 408.80 | 346.30 | 347.15 | 347.15 | 0.62% | 1,010 |
| Jun 4, 2026 | 345.00 | 365.00 | 345.00 | 345.00 | 345.00 | - | 173 |
| Jun 3, 2026 | 349.80 | 373.60 | 345.00 | 345.00 | 345.00 | 0.88% | 48 |
| Jun 2, 2026 | 355.00 | 355.00 | 333.50 | 342.00 | 342.00 | -3.51% | 422 |
| Jun 1, 2026 | 354.00 | 360.00 | 350.00 | 354.45 | 354.45 | -1.54% | 344 |
| May 29, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 101 |
| May 27, 2026 | 419.95 | 419.95 | 360.00 | 360.00 | 360.00 | -5.41% | 126 |