B & A Limited (NSE:BNALTD)
India · Delayed Price · Currency is INR 519.55
-7.45 (-1.41%)
At close: Jul 21, 2026
NSE:BNALTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 525.00 | 534.45 | 519.55 | 519.55 | 519.55 | -1.41% | 879 |
| Jul 20, 2026 | 515.10 | 535.00 | 493.00 | 527.00 | 527.00 | -0.05% | 4,491 |
| Jul 17, 2026 | 550.00 | 589.00 | 519.55 | 527.25 | 527.25 | -2.28% | 50,271 |
| Jul 16, 2026 | 508.70 | 539.55 | 461.85 | 539.55 | 539.55 | 19.99% | 36,335 |
| Jul 15, 2026 | 378.70 | 449.90 | 358.10 | 449.65 | 449.65 | 19.92% | 10,365 |
| Jul 14, 2026 | 350.00 | 375.00 | 350.00 | 374.95 | 374.95 | 10.28% | 186 |
| Jul 13, 2026 | 325.05 | 355.00 | 325.05 | 340.00 | 340.00 | 4.60% | 263 |
| Jul 10, 2026 | 370.00 | 370.00 | 325.00 | 325.05 | 325.05 | -12.15% | 77 |
| Jul 9, 2026 | 374.50 | 376.25 | 369.00 | 370.00 | 370.00 | -0.67% | 264 |
| Jul 8, 2026 | 350.00 | 396.95 | 317.00 | 372.50 | 372.50 | 3.47% | 129 |
| Jul 7, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 9 |
| Jul 6, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -3.90% | 156 |
| Jul 2, 2026 | 348.20 | 390.00 | 348.20 | 374.60 | 374.60 | 7.57% | 198 |
| Jul 1, 2026 | 346.80 | 349.70 | 346.80 | 348.25 | 348.25 | 3.94% | 22 |
| Jun 30, 2026 | 335.00 | 335.05 | 335.00 | 335.05 | 335.05 | -0.07% | 25 |
| Jun 29, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -1.40% | 1 |
| Jun 25, 2026 | 341.20 | 341.20 | 340.00 | 340.05 | 340.05 | 0.01% | 100 |
| Jun 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 92 |
| Jun 22, 2026 | 336.00 | 350.00 | 333.30 | 340.00 | 340.00 | 1.25% | 3,261 |
| Jun 19, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | -0.12% | 48 |
| Jun 18, 2026 | 340.30 | 342.20 | 335.30 | 336.20 | 336.20 | -0.24% | 24 |
| Jun 16, 2026 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 224 |
| Jun 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 112 |
| Jun 11, 2026 | 341.00 | 341.00 | 340.00 | 340.00 | 340.00 | 0.89% | 10 |
| Jun 9, 2026 | 338.30 | 338.30 | 337.00 | 337.00 | 337.00 | -0.01% | 188 |
| Jun 8, 2026 | 344.50 | 345.00 | 337.05 | 337.05 | 337.05 | -2.29% | 347 |
| Jun 5, 2026 | 365.00 | 365.00 | 342.60 | 344.95 | 344.95 | -0.10% | 197 |
| Jun 4, 2026 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | 1.56% | 1 |
| Jun 2, 2026 | 340.05 | 340.05 | 330.40 | 340.00 | 340.00 | -0.01% | 832 |
| Jun 1, 2026 | 341.00 | 341.00 | 310.40 | 340.05 | 340.05 | -3.95% | 80 |
| May 29, 2026 | 379.90 | 379.90 | 353.30 | 354.05 | 354.05 | -1.46% | 195 |
| May 27, 2026 | 352.00 | 367.65 | 352.00 | 359.30 | 359.30 | -3.28% | 189 |
| May 26, 2026 | 370.30 | 396.50 | 354.20 | 371.50 | 371.50 | 3.83% | 2,043 |
| May 25, 2026 | 358.20 | 379.90 | 350.15 | 357.80 | 357.80 | 1.07% | 215 |
| May 22, 2026 | 374.00 | 374.00 | 354.00 | 354.00 | 354.00 | -3.78% | 29 |
| May 21, 2026 | 364.70 | 368.90 | 364.70 | 367.90 | 367.90 | 0.85% | 82 |
| May 20, 2026 | 350.30 | 364.80 | 350.30 | 364.80 | 364.80 | 2.76% | 150 |
| May 19, 2026 | 363.00 | 363.00 | 350.00 | 355.00 | 355.00 | -1.47% | 59 |
| May 18, 2026 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - | 1 |
| May 15, 2026 | 361.00 | 361.00 | 360.30 | 360.30 | 360.30 | - | 31 |
| May 13, 2026 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | -1.29% | 1 |
| May 12, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 17 |
| May 11, 2026 | 381.20 | 381.80 | 350.00 | 365.00 | 365.00 | -7.23% | 2,257 |
| May 7, 2026 | 389.90 | 396.90 | 382.30 | 393.45 | 393.45 | 0.90% | 104 |
| May 6, 2026 | 396.80 | 396.80 | 389.90 | 389.95 | 389.95 | -2.69% | 685 |
| May 5, 2026 | 415.00 | 419.40 | 396.30 | 400.75 | 400.75 | 1.57% | 29 |
| May 4, 2026 | 399.85 | 410.05 | 392.30 | 394.55 | 394.55 | -1.33% | 48 |
| Apr 30, 2026 | 422.05 | 422.05 | 390.20 | 399.85 | 399.85 | -5.02% | 717 |
| Apr 29, 2026 | 432.00 | 450.00 | 400.05 | 421.00 | 421.00 | -0.50% | 708 |
| Apr 28, 2026 | 429.90 | 438.00 | 400.00 | 423.10 | 423.10 | 15.76% | 2,970 |