B & A Packaging India Limited (BOM:523186)
India · Delayed Price · Currency is INR 184.65
+4.50 (2.50%)
At close: May 8, 2026
B & A Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 188.80 | 188.80 | 183.40 | 183.40 | 183.40 | -0.68% | 109 |
| May 8, 2026 | 180.25 | 189.45 | 176.00 | 184.65 | 184.65 | 2.50% | 339 |
| May 7, 2026 | 181.00 | 186.90 | 178.00 | 180.15 | 180.15 | -0.36% | 774 |
| May 6, 2026 | 184.40 | 194.50 | 180.80 | 180.80 | 180.80 | -2.43% | 259 |
| May 5, 2026 | 186.00 | 190.00 | 184.60 | 185.30 | 185.30 | -2.47% | 352 |
| May 4, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2.65% | 37 |
| Apr 30, 2026 | 185.05 | 185.10 | 183.10 | 185.10 | 185.10 | 0.03% | 192 |
| Apr 29, 2026 | 182.00 | 185.10 | 182.00 | 185.05 | 185.05 | -2.35% | 263 |
| Apr 28, 2026 | 191.65 | 191.65 | 189.00 | 189.50 | 189.50 | -1.12% | 48 |
| Apr 27, 2026 | 185.25 | 194.95 | 185.25 | 191.65 | 191.65 | 1.08% | 90 |
| Apr 24, 2026 | 185.25 | 198.75 | 180.50 | 189.60 | 189.60 | -0.18% | 132 |
| Apr 23, 2026 | 188.00 | 189.95 | 175.95 | 189.95 | 189.95 | 1.04% | 130 |
| Apr 22, 2026 | 190.80 | 190.80 | 186.90 | 188.00 | 188.00 | -1.57% | 68 |
| Apr 21, 2026 | 183.35 | 193.00 | 183.35 | 191.00 | 191.00 | 4.17% | 18 |
| Apr 20, 2026 | 185.00 | 190.00 | 179.00 | 183.35 | 183.35 | -1.05% | 612 |
| Apr 17, 2026 | 191.80 | 191.80 | 181.90 | 185.30 | 185.30 | -4.73% | 449 |
| Apr 16, 2026 | 185.95 | 195.00 | 184.95 | 194.50 | 194.50 | 9.76% | 875 |
| Apr 15, 2026 | 179.60 | 182.00 | 177.00 | 177.20 | 177.20 | 0.11% | 749 |
| Apr 13, 2026 | 178.65 | 178.65 | 168.05 | 177.00 | 177.00 | -6.84% | 126 |
| Apr 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5.56% | 9 |
| Apr 9, 2026 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -1.02% | 300 |
| Apr 8, 2026 | 182.00 | 190.00 | 181.80 | 181.85 | 181.85 | 0.06% | 236 |
| Apr 7, 2026 | 160.20 | 182.00 | 160.20 | 181.75 | 181.75 | 13.99% | 756 |
| Apr 2, 2026 | 159.50 | 167.00 | 159.00 | 159.45 | 159.45 | -4.52% | 322 |
| Apr 1, 2026 | 168.90 | 168.90 | 167.00 | 167.00 | 167.00 | -0.15% | 193 |
| Mar 30, 2026 | 144.90 | 169.95 | 144.90 | 167.25 | 167.25 | 15.58% | 631 |
| Mar 27, 2026 | 160.00 | 160.00 | 141.15 | 144.70 | 144.70 | -12.33% | 2,210 |
| Mar 25, 2026 | 161.00 | 165.05 | 161.00 | 165.05 | 165.05 | -2.34% | 3,668 |
| Mar 24, 2026 | 163.70 | 169.00 | 163.70 | 169.00 | 169.00 | 3.74% | 140 |
| Mar 23, 2026 | 162.90 | 162.90 | 153.55 | 162.90 | 162.90 | -2.13% | 212 |
| Mar 20, 2026 | 168.95 | 168.95 | 166.45 | 166.45 | 166.45 | -2.06% | 426 |
| Mar 19, 2026 | 162.90 | 170.95 | 159.50 | 169.95 | 169.95 | 4.33% | 331 |
| Mar 18, 2026 | 158.95 | 163.80 | 158.95 | 162.90 | 162.90 | 5.64% | 1,103 |
| Mar 17, 2026 | 154.80 | 154.80 | 154.00 | 154.20 | 154.20 | -0.45% | 16 |
| Mar 16, 2026 | 155.75 | 155.75 | 154.90 | 154.90 | 154.90 | -0.06% | 650 |
| Mar 13, 2026 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | 3.20% | 15 |
| Mar 12, 2026 | 151.50 | 156.95 | 150.00 | 150.20 | 150.20 | -6.01% | 1,237 |
| Mar 11, 2026 | 156.10 | 159.80 | 156.00 | 159.80 | 159.80 | 0.69% | 22 |
| Mar 10, 2026 | 163.95 | 163.95 | 155.45 | 158.70 | 158.70 | 2.09% | 453 |
| Mar 9, 2026 | 143.65 | 160.00 | 143.65 | 155.45 | 155.45 | -4.34% | 1,168 |
| Mar 6, 2026 | 162.55 | 162.55 | 162.50 | 162.50 | 162.50 | 0.31% | 176 |
| Mar 4, 2026 | 159.90 | 162.00 | 159.90 | 162.00 | 162.00 | 4.45% | 90 |
| Mar 2, 2026 | 162.00 | 162.00 | 154.00 | 155.10 | 155.10 | -4.47% | 4,034 |
| Feb 26, 2026 | 170.80 | 174.45 | 162.35 | 162.35 | 162.35 | -4.95% | 57 |
| Feb 25, 2026 | 163.40 | 171.00 | 160.00 | 170.80 | 170.80 | 4.46% | 586 |
| Feb 24, 2026 | 160.20 | 163.50 | 155.00 | 163.50 | 163.50 | 1.18% | 297 |
| Feb 23, 2026 | 175.00 | 175.00 | 152.60 | 161.60 | 161.60 | -5.58% | 1,735 |
| Feb 20, 2026 | 168.30 | 174.85 | 168.30 | 171.15 | 171.15 | 0.53% | 230 |
| Feb 19, 2026 | 173.00 | 173.70 | 169.00 | 170.25 | 170.25 | -1.59% | 1,281 |
| Feb 18, 2026 | 189.00 | 189.00 | 173.00 | 173.00 | 173.00 | -4.10% | 4,167 |