B & A Packaging India Limited (BOM:523186)
India · Delayed Price · Currency is INR 196.40
-9.50 (-4.61%)
At close: Sep 30, 2026
B & A Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 196.50 | 196.60 | 196.35 | 196.40 | 196.40 | -4.61% | 227 |
| Sep 29, 2026 | 197.00 | 206.80 | 195.95 | 205.90 | 205.90 | 0.59% | 316 |
| Sep 28, 2026 | 219.95 | 219.95 | 198.00 | 204.70 | 204.70 | -0.12% | 116 |
| Sep 25, 2026 | 200.05 | 213.80 | 200.00 | 204.95 | 204.95 | 4.51% | 304 |
| Sep 24, 2026 | 205.00 | 205.00 | 195.10 | 196.10 | 196.10 | -4.34% | 89 |
| Sep 23, 2026 | 204.80 | 210.00 | 201.05 | 205.00 | 205.00 | 2.02% | 34 |
| Sep 22, 2026 | 211.00 | 214.90 | 198.00 | 200.95 | 200.95 | -4.70% | 364 |
| Sep 21, 2026 | 214.80 | 214.80 | 210.85 | 210.85 | 210.85 | 4.93% | 31 |
| Sep 18, 2026 | 218.90 | 218.95 | 200.10 | 200.95 | 200.95 | -8.24% | 891 |
| Sep 17, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 8.42% | 50 |
| Sep 16, 2026 | 196.60 | 219.00 | 196.60 | 202.00 | 202.00 | -3.40% | 94 |
| Sep 15, 2026 | 217.95 | 217.95 | 200.30 | 209.10 | 209.10 | 4.55% | 36 |
| Sep 11, 2026 | 198.90 | 223.60 | 198.90 | 200.00 | 200.00 | 0.55% | 1,143 |
| Sep 10, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 0.63% | 36 |
| Sep 9, 2026 | 200.00 | 200.00 | 196.70 | 197.65 | 197.65 | -1.64% | 221 |
| Sep 8, 2026 | 197.05 | 214.00 | 197.05 | 200.95 | 200.95 | 0.47% | 332 |
| Sep 7, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.20% | 30 |
| Sep 4, 2026 | 223.60 | 223.60 | 196.00 | 200.40 | 200.40 | 1.01% | 525 |
| Sep 3, 2026 | 212.00 | 212.00 | 195.65 | 198.40 | 198.40 | -3.22% | 401 |
| Sep 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 50 |
| Sep 1, 2026 | 199.10 | 205.05 | 199.10 | 205.00 | 205.00 | 3.02% | 316 |
| Aug 31, 2026 | 211.00 | 211.00 | 198.10 | 199.00 | 199.00 | -8.29% | 107 |
| Aug 28, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 50 |
| Aug 27, 2026 | 217.75 | 217.75 | 217.00 | 217.00 | 217.00 | -0.34% | 22 |
| Aug 26, 2026 | 228.30 | 228.30 | 206.20 | 217.75 | 217.75 | 3.86% | 221 |
| Aug 25, 2026 | 202.00 | 219.95 | 194.10 | 209.65 | 209.65 | 3.40% | 804 |
| Aug 24, 2026 | 219.00 | 220.00 | 194.05 | 202.75 | 202.75 | 2.50% | 2,587 |
| Aug 21, 2026 | 210.00 | 210.00 | 195.00 | 197.80 | 197.80 | -5.81% | 591 |
| Aug 20, 2026 | 199.45 | 221.95 | 196.00 | 210.00 | 210.00 | 7.42% | 2,050 |
| Aug 18, 2026 | 201.95 | 202.00 | 193.00 | 195.50 | 195.50 | 1.30% | 645 |
| Aug 14, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -2.53% | 376 |
| Aug 13, 2026 | 196.25 | 200.00 | 196.20 | 198.00 | 198.00 | 2.56% | 389 |
| Aug 12, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.00% | 5 |
| Aug 11, 2026 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | -2.03% | 246 |
| Aug 10, 2026 | 220.00 | 220.00 | 197.95 | 199.05 | 199.05 | 3.64% | 661 |
| Aug 7, 2026 | 198.60 | 204.30 | 192.00 | 192.05 | 192.05 | -3.30% | 613 |
| Aug 6, 2026 | 206.00 | 211.80 | 195.00 | 198.60 | 198.60 | -1.71% | 713 |
| Aug 5, 2026 | 185.00 | 206.00 | 162.65 | 202.05 | 202.05 | 14.09% | 1,917 |
| Aug 3, 2026 | 187.85 | 187.85 | 176.95 | 177.10 | 177.10 | -4.78% | 325 |
| Jul 31, 2026 | 185.00 | 186.05 | 185.00 | 186.00 | 186.00 | 0.54% | 110 |
| Jul 30, 2026 | 187.15 | 187.15 | 185.00 | 185.00 | 185.00 | -0.35% | 312 |
| Jul 29, 2026 | 190.05 | 199.50 | 184.20 | 185.65 | 185.65 | -6.94% | 229 |
| Jul 28, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.25% | 10 |
| Jul 27, 2026 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 550 |
| Jul 24, 2026 | 195.00 | 203.00 | 187.25 | 195.00 | 195.00 | - | 311 |
| Jul 23, 2026 | 190.00 | 197.00 | 189.95 | 195.00 | 195.00 | 2.77% | 851 |
| Jul 22, 2026 | 202.20 | 206.80 | 182.20 | 189.75 | 189.75 | -0.16% | 268 |
| Jul 21, 2026 | 193.90 | 194.00 | 188.05 | 190.05 | 190.05 | -1.27% | 221 |
| Jul 20, 2026 | 194.95 | 195.00 | 182.00 | 192.50 | 192.50 | -4.21% | 3,498 |
| Jul 17, 2026 | 217.85 | 217.85 | 192.90 | 200.95 | 200.95 | -0.67% | 1,939 |