B & A Packaging India Limited (BOM:523186)
India · Delayed Price · Currency is INR 226.90
-5.40 (-2.32%)
At close: Nov 12, 2025
B & A Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 232.30 | 239.75 | 220.30 | 226.90 | 226.90 | -2.32% | 282 |
| Nov 11, 2025 | 242.85 | 244.75 | 232.15 | 232.30 | 232.30 | -4.34% | 364 |
| Nov 10, 2025 | 239.75 | 247.45 | 232.60 | 242.85 | 242.85 | 4.07% | 553 |
| Nov 7, 2025 | 249.95 | 253.75 | 229.00 | 233.35 | 233.35 | -5.74% | 744 |
| Nov 6, 2025 | 223.00 | 249.50 | 223.00 | 247.55 | 247.55 | 10.74% | 2,093 |
| Nov 4, 2025 | 226.70 | 232.20 | 223.55 | 223.55 | 223.55 | -1.43% | 308 |
| Nov 3, 2025 | 228.00 | 228.00 | 220.50 | 226.80 | 226.80 | -0.98% | 182 |
| Oct 31, 2025 | 225.00 | 229.75 | 225.00 | 229.05 | 229.05 | 2.21% | 89 |
| Oct 30, 2025 | 232.20 | 232.20 | 220.00 | 224.10 | 224.10 | -3.49% | 2,577 |
| Oct 29, 2025 | 230.00 | 235.75 | 223.40 | 232.20 | 232.20 | 0.04% | 289 |
| Oct 28, 2025 | 230.70 | 234.90 | 222.50 | 232.10 | 232.10 | 0.61% | 394 |
| Oct 27, 2025 | 219.85 | 232.25 | 218.65 | 230.70 | 230.70 | 5.44% | 1,188 |
| Oct 24, 2025 | 220.50 | 220.50 | 218.40 | 218.80 | 218.80 | -2.06% | 730 |
| Oct 23, 2025 | 218.10 | 224.50 | 218.10 | 223.40 | 223.40 | 2.95% | 209 |
| Oct 21, 2025 | 220.25 | 220.25 | 215.50 | 217.00 | 217.00 | -3.58% | 54 |
| Oct 20, 2025 | 224.90 | 226.00 | 223.95 | 225.05 | 225.05 | 1.01% | 567 |
| Oct 17, 2025 | 219.00 | 224.00 | 219.00 | 222.80 | 222.80 | 2.11% | 74 |
| Oct 16, 2025 | 219.05 | 224.60 | 218.00 | 218.20 | 218.20 | -0.82% | 174 |
| Oct 15, 2025 | 215.75 | 220.00 | 211.00 | 220.00 | 220.00 | 0.11% | 374 |
| Oct 14, 2025 | 227.00 | 227.00 | 219.75 | 219.75 | 219.75 | -2.72% | 259 |
| Oct 13, 2025 | 221.50 | 225.90 | 217.40 | 225.90 | 225.90 | 1.80% | 2,237 |
| Oct 10, 2025 | 221.90 | 227.50 | 221.90 | 221.90 | 221.90 | 1.79% | 164 |
| Oct 9, 2025 | 217.00 | 226.50 | 215.00 | 218.00 | 218.00 | -0.37% | 209 |
| Oct 8, 2025 | 220.30 | 223.20 | 218.20 | 218.80 | 218.80 | -2.76% | 114 |
| Oct 7, 2025 | 225.00 | 227.75 | 225.00 | 225.00 | 225.00 | - | 375 |
| Oct 6, 2025 | 222.40 | 228.00 | 222.40 | 225.00 | 225.00 | 1.21% | 1,512 |
| Oct 3, 2025 | 221.90 | 227.00 | 221.90 | 222.30 | 222.30 | 1.00% | 160 |
| Sep 30, 2025 | 220.00 | 224.50 | 218.00 | 220.10 | 220.10 | 0.30% | 501 |
| Sep 29, 2025 | 224.90 | 224.90 | 218.50 | 219.45 | 219.45 | -2.88% | 548 |
| Sep 26, 2025 | 226.30 | 226.35 | 224.00 | 225.95 | 225.95 | -0.46% | 1,117 |
| Sep 25, 2025 | 222.30 | 227.95 | 222.30 | 227.00 | 227.00 | 0.44% | 210 |
| Sep 24, 2025 | 229.80 | 229.80 | 225.00 | 226.00 | 226.00 | 0.36% | 648 |
| Sep 23, 2025 | 225.30 | 234.40 | 225.00 | 225.20 | 225.20 | -3.29% | 221 |
| Sep 22, 2025 | 227.00 | 237.00 | 222.00 | 232.85 | 232.85 | 0.91% | 800 |
| Sep 19, 2025 | 219.80 | 234.50 | 218.00 | 230.75 | 230.75 | 7.33% | 747 |
| Sep 18, 2025 | 230.00 | 234.00 | 212.85 | 215.00 | 215.00 | -4.47% | 2,040 |
| Sep 17, 2025 | 225.00 | 234.60 | 223.80 | 225.05 | 225.05 | 1.56% | 582 |
| Sep 16, 2025 | 225.00 | 225.00 | 220.60 | 221.60 | 221.60 | -3.65% | 481 |
| Sep 15, 2025 | 219.00 | 235.00 | 219.00 | 230.00 | 230.00 | 4.57% | 861 |
| Sep 12, 2025 | 225.00 | 226.00 | 218.70 | 219.95 | 219.95 | -2.22% | 698 |
| Sep 11, 2025 | 225.00 | 225.55 | 218.60 | 224.95 | 224.95 | -2.72% | 594 |
| Sep 10, 2025 | 226.90 | 232.90 | 220.25 | 231.25 | 231.25 | 5.09% | 323 |
| Sep 9, 2025 | 236.00 | 238.00 | 215.60 | 220.05 | 220.05 | -5.96% | 2,370 |
| Sep 8, 2025 | 230.30 | 234.00 | 227.30 | 234.00 | 234.00 | -0.40% | 207 |
| Sep 5, 2025 | 229.80 | 235.00 | 227.50 | 234.95 | 234.95 | 3.25% | 246 |
| Sep 4, 2025 | 216.00 | 233.90 | 215.00 | 227.55 | 227.55 | 5.84% | 527 |
| Sep 3, 2025 | 209.80 | 237.50 | 209.80 | 215.00 | 215.00 | 3.09% | 965 |
| Sep 2, 2025 | 210.50 | 210.50 | 208.00 | 208.55 | 208.55 | -1.63% | 414 |
| Sep 1, 2025 | 216.05 | 216.05 | 209.00 | 212.00 | 212.00 | -1.85% | 1,307 |
| Aug 29, 2025 | 219.80 | 219.85 | 213.30 | 216.00 | 216.00 | -0.35% | 241 |