B & A Packaging India Limited (BOM:523186)
India · Delayed Price · Currency is INR 197.80
-12.20 (-5.81%)
At close: Aug 21, 2026
B & A Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 708 |
| 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 |
| Jul 16, 2026 | 199.00 | 213.95 | 181.65 | 202.30 | 202.30 | 14.10% | 3,513 |
| Jul 15, 2026 | 188.00 | 190.00 | 177.00 | 178.30 | 177.30 | -4.83% | 364 |
| Jul 14, 2026 | 180.00 | 187.90 | 180.00 | 187.35 | 186.30 | -0.77% | 51 |
| Jul 13, 2026 | 186.45 | 190.00 | 179.00 | 188.80 | 187.74 | 4.98% | 409 |
| Jul 10, 2026 | 170.55 | 179.85 | 170.20 | 179.85 | 178.84 | 1.64% | 64 |
| Jul 9, 2026 | 180.05 | 180.05 | 173.85 | 176.95 | 175.96 | -4.20% | 114 |
| Jul 7, 2026 | 180.00 | 185.00 | 180.00 | 184.70 | 183.66 | 6.30% | 226 |
| Jul 6, 2026 | 172.65 | 200.00 | 172.30 | 173.75 | 172.78 | 0.84% | 511 |
| Jul 3, 2026 | 183.50 | 183.50 | 172.20 | 172.30 | 171.33 | -6.79% | 38 |
| Jul 2, 2026 | 177.00 | 184.85 | 175.00 | 184.85 | 183.81 | 6.85% | 2,032 |
| Jul 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.03 | -5.95% | 15 |
| Jun 30, 2026 | 178.95 | 184.50 | 178.95 | 183.95 | 182.92 | 2.79% | 78 |
| Jun 29, 2026 | 184.95 | 184.95 | 178.40 | 178.95 | 177.95 | 4.59% | 664 |
| Jun 25, 2026 | 181.00 | 184.00 | 170.05 | 171.10 | 170.14 | -4.41% | 359 |
| Jun 24, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.00 | - | 1 |
| Jun 23, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.00 | -0.11% | 138 |
| Jun 22, 2026 | 178.00 | 182.50 | 178.00 | 179.20 | 178.19 | -0.53% | 278 |
| Jun 19, 2026 | 173.00 | 183.75 | 173.00 | 180.15 | 179.14 | 4.13% | 144 |
| Jun 18, 2026 | 168.00 | 175.00 | 168.00 | 173.00 | 172.03 | 0.09% | 254 |
| Jun 17, 2026 | 175.00 | 179.00 | 166.70 | 172.85 | 171.88 | -0.14% | 784 |
| Jun 16, 2026 | 172.05 | 184.95 | 162.60 | 173.10 | 172.13 | -1.59% | 831 |
| Jun 15, 2026 | 167.85 | 194.40 | 165.60 | 175.90 | 174.91 | -1.46% | 1,507 |
| Jun 9, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 177.50 | 3.42% | 25 |
| Jun 8, 2026 | 177.00 | 177.00 | 167.20 | 172.60 | 171.63 | -2.49% | 19 |
| Jun 5, 2026 | 184.80 | 184.80 | 177.00 | 177.00 | 176.01 | -1.67% | 314 |
| Jun 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.99 | 6.29% | 3 |
| Jun 3, 2026 | 171.10 | 177.60 | 160.00 | 169.35 | 168.40 | -4.54% | 296 |