B & A Limited (BOM:508136)
India
· Delayed Price · Currency is INR 438.45
+45.90 (11.69%)
At close: Apr 28, 2026
B & A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 410.00 | 424.95 | 385.50 | 392.55 | 392.55 | -6.32% | 570 |
| Apr 23, 2026 | 424.75 | 424.75 | 415.00 | 419.05 | 419.05 | -0.15% | 147 |
| Apr 21, 2026 | 420.00 | 420.00 | 419.60 | 419.70 | 419.70 | -0.24% | 40 |
| Apr 20, 2026 | 424.00 | 424.00 | 420.00 | 420.70 | 420.70 | 7.87% | 12 |
| Apr 17, 2026 | 403.95 | 423.00 | 362.05 | 390.00 | 390.00 | -3.45% | 251 |
| Apr 16, 2026 | 390.05 | 403.95 | 390.00 | 403.95 | 403.95 | -0.26% | 152 |
| Apr 15, 2026 | 424.00 | 424.00 | 390.00 | 405.00 | 405.00 | -1.16% | 106 |
| Apr 13, 2026 | 393.90 | 409.75 | 379.95 | 409.75 | 409.75 | 5.09% | 810 |
| Apr 10, 2026 | 394.85 | 417.80 | 370.00 | 389.90 | 389.90 | -7.17% | 617 |
| Apr 9, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1.20% | 1 |
| Apr 8, 2026 | 449.00 | 449.00 | 411.65 | 415.00 | 415.00 | 1.90% | 794 |
| Apr 7, 2026 | 406.95 | 407.25 | 406.95 | 407.25 | 407.25 | - | 49 |
| Apr 6, 2026 | 370.00 | 407.25 | 370.00 | 407.25 | 407.25 | 10.07% | 2 |
| Apr 2, 2026 | 369.95 | 370.00 | 369.95 | 370.00 | 370.00 | - | 100 |
| Apr 1, 2026 | 340.55 | 370.05 | 340.55 | 370.00 | 370.00 | 8.35% | 52 |
| Mar 30, 2026 | 340.00 | 341.50 | 340.00 | 341.50 | 341.50 | -2.43% | 512 |
| Mar 27, 2026 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | - | 245 |
| Mar 25, 2026 | 360.00 | 397.95 | 350.00 | 350.00 | 350.00 | 2.64% | 739 |
| Mar 24, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -2.57% | 20 |
| Mar 23, 2026 | 359.95 | 360.00 | 349.95 | 350.00 | 350.00 | -2.78% | 434 |
| Mar 20, 2026 | 365.30 | 410.75 | 350.00 | 360.00 | 360.00 | 2.33% | 115 |
| Mar 19, 2026 | 352.40 | 352.40 | 350.00 | 351.80 | 351.80 | -0.17% | 101 |
| Mar 18, 2026 | 354.05 | 361.00 | 352.40 | 352.40 | 352.40 | 0.69% | 29 |
| Mar 16, 2026 | 373.25 | 373.25 | 350.00 | 350.00 | 350.00 | -0.67% | 72 |
| Mar 13, 2026 | 355.05 | 356.10 | 350.00 | 352.35 | 352.35 | -0.75% | 120 |
| Mar 12, 2026 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | -2.74% | 43 |
| Mar 11, 2026 | 370.05 | 370.05 | 365.00 | 365.00 | 365.00 | 2.82% | 708 |
| Mar 10, 2026 | 356.05 | 356.05 | 355.00 | 355.00 | 355.00 | -0.01% | 56 |
| Mar 9, 2026 | 353.85 | 360.00 | 353.85 | 355.05 | 355.05 | 0.34% | 104 |
| Mar 6, 2026 | 323.80 | 373.00 | 323.80 | 353.85 | 353.85 | -4.36% | 271 |
| Mar 5, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -1.33% | 117 |
| Mar 4, 2026 | 380.05 | 380.05 | 375.00 | 375.00 | 375.00 | -1.32% | 250 |
| Mar 2, 2026 | 380.00 | 399.40 | 369.95 | 380.00 | 380.00 | -1.21% | 502 |
| Feb 27, 2026 | 380.15 | 384.95 | 380.00 | 384.65 | 384.65 | 1.21% | 56 |
| Feb 26, 2026 | 370.00 | 385.00 | 360.05 | 380.05 | 380.05 | 0.01% | 834 |
| Feb 24, 2026 | 380.00 | 380.00 | 379.95 | 380.00 | 380.00 | -1.30% | 195 |
| Feb 23, 2026 | 411.00 | 411.00 | 385.00 | 385.00 | 385.00 | - | 218 |
| Feb 20, 2026 | 385.00 | 410.65 | 385.00 | 385.00 | 385.00 | -2.53% | 148 |
| Feb 19, 2026 | 408.85 | 410.95 | 395.00 | 395.00 | 395.00 | -3.42% | 8 |
| Feb 18, 2026 | 376.05 | 409.95 | 376.05 | 409.00 | 409.00 | 2.54% | 117 |
| Feb 17, 2026 | 398.85 | 398.85 | 398.85 | 398.85 | 398.85 | 3.60% | 1 |
| Feb 16, 2026 | 385.05 | 385.05 | 385.00 | 385.00 | 385.00 | - | 112 |
| Feb 13, 2026 | 385.05 | 385.05 | 385.00 | 385.00 | 385.00 | - | 199 |
| Feb 12, 2026 | 385.05 | 385.05 | 385.00 | 385.00 | 385.00 | -3.41% | 49 |
| Feb 11, 2026 | 386.10 | 398.85 | 385.00 | 398.60 | 398.60 | 0.15% | 232 |
| Feb 10, 2026 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | -0.61% | 2 |
| Feb 9, 2026 | 380.10 | 403.00 | 380.00 | 400.45 | 400.45 | 4.37% | 165 |
| Feb 6, 2026 | 369.50 | 384.90 | 369.50 | 383.70 | 383.70 | -2.86% | 20 |
| Feb 5, 2026 | 402.75 | 402.75 | 395.00 | 395.00 | 395.00 | 3.95% | 23 |
| Feb 4, 2026 | 380.00 | 380.00 | 365.30 | 380.00 | 380.00 | -1.36% | 114 |
| Feb 3, 2026 | 380.00 | 400.50 | 380.00 | 385.25 | 385.25 | 2.73% | 306 |
| Feb 2, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | 60 |
| Feb 1, 2026 | 380.05 | 380.05 | 380.00 | 380.00 | 380.00 | - | 10 |
| Jan 30, 2026 | 380.00 | 380.05 | 380.00 | 380.00 | 380.00 | - | 119 |
| Jan 29, 2026 | 380.05 | 380.05 | 380.00 | 380.00 | 380.00 | -3.63% | 100 |
| Jan 28, 2026 | 365.00 | 400.00 | 365.00 | 394.30 | 394.30 | 9.25% | 634 |
| Jan 27, 2026 | 359.00 | 370.00 | 353.95 | 360.90 | 360.90 | 0.52% | 19 |
| Jan 23, 2026 | 372.50 | 375.10 | 350.25 | 359.05 | 359.05 | -4.77% | 322 |
| Jan 22, 2026 | 375.35 | 397.90 | 375.30 | 377.05 | 377.05 | 0.12% | 50 |
| Jan 21, 2026 | 376.30 | 433.00 | 376.00 | 376.60 | 376.60 | -3.44% | 329 |
| Jan 20, 2026 | 438.95 | 438.95 | 385.00 | 390.00 | 390.00 | -1.27% | 392 |
| Jan 19, 2026 | 393.70 | 448.00 | 375.05 | 395.00 | 395.00 | -6.18% | 183 |
| Jan 16, 2026 | 395.05 | 421.00 | 395.05 | 421.00 | 421.00 | 3.06% | 2 |
| Jan 14, 2026 | 419.00 | 419.00 | 408.50 | 408.50 | 408.50 | 4.74% | 73 |
| Jan 13, 2026 | 390.20 | 390.20 | 390.00 | 390.00 | 390.00 | -4.65% | 140 |
| Jan 12, 2026 | 395.00 | 409.00 | 391.00 | 409.00 | 409.00 | 8.40% | 752 |
| Jan 9, 2026 | 398.00 | 409.00 | 377.10 | 377.30 | 377.30 | -5.20% | 101 |
| Jan 8, 2026 | 401.90 | 401.90 | 375.00 | 398.00 | 398.00 | 5.40% | 200 |
| Jan 7, 2026 | 380.20 | 387.75 | 372.70 | 377.60 | 377.60 | -6.53% | 588 |
| Jan 6, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.12% | 4 |
| Jan 5, 2026 | 403.90 | 404.50 | 403.90 | 404.50 | 404.50 | - | 85 |
| Jan 2, 2026 | 409.00 | 409.00 | 395.05 | 404.50 | 404.50 | -0.12% | 383 |
| Dec 31, 2025 | 399.90 | 405.00 | 395.00 | 405.00 | 405.00 | -0.71% | 357 |
| Dec 30, 2025 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | 2.03% | 5 |
| Dec 29, 2025 | 377.40 | 400.00 | 377.30 | 399.80 | 399.80 | -1.96% | 55 |
| Dec 24, 2025 | 408.90 | 408.90 | 407.80 | 407.80 | 407.80 | -0.51% | 16 |
| Dec 23, 2025 | 385.50 | 409.90 | 385.50 | 409.90 | 409.90 | -0.13% | 402 |
| Dec 22, 2025 | 409.00 | 413.00 | 400.05 | 410.45 | 410.45 | 3.86% | 330 |
| Dec 18, 2025 | 390.30 | 410.00 | 390.30 | 395.20 | 395.20 | -4.77% | 876 |
| Dec 16, 2025 | 388.05 | 415.00 | 388.05 | 415.00 | 415.00 | - | 22 |
| Dec 15, 2025 | 418.80 | 418.80 | 397.10 | 415.00 | 415.00 | 6.12% | 762 |
| Dec 12, 2025 | 408.00 | 408.00 | 391.05 | 391.05 | 391.05 | -4.61% | 3 |
| Dec 11, 2025 | 375.50 | 423.95 | 375.50 | 409.95 | 409.95 | 6.26% | 147 |
| Dec 10, 2025 | 395.40 | 395.40 | 353.95 | 385.80 | 385.80 | -2.43% | 104 |
| Dec 9, 2025 | 434.40 | 434.40 | 390.10 | 395.40 | 395.40 | 2.61% | 76 |
| Dec 8, 2025 | 389.35 | 390.00 | 380.00 | 385.35 | 385.35 | -1.03% | 172 |
| Dec 5, 2025 | 439.95 | 439.95 | 388.00 | 389.35 | 389.35 | -1.18% | 566 |
| Dec 4, 2025 | 375.15 | 394.85 | 375.15 | 394.00 | 394.00 | 0.27% | 4 |
| Dec 3, 2025 | 389.15 | 394.90 | 389.00 | 392.95 | 392.95 | 0.98% | 6 |
| Dec 2, 2025 | 391.00 | 391.00 | 387.00 | 389.15 | 389.15 | -0.47% | 32 |
| Dec 1, 2025 | 395.05 | 405.00 | 391.00 | 391.00 | 391.00 | -1.01% | 305 |
| Nov 28, 2025 | 414.00 | 414.00 | 392.50 | 395.00 | 395.00 | -0.85% | 1,690 |
| Nov 27, 2025 | 391.05 | 412.95 | 390.00 | 398.40 | 398.40 | -3.52% | 995 |
| Nov 25, 2025 | 439.85 | 439.85 | 412.95 | 412.95 | 412.95 | 1.96% | 66 |
| Nov 24, 2025 | 371.00 | 441.95 | 371.00 | 405.00 | 405.00 | -1.11% | 437 |
| Nov 21, 2025 | 413.10 | 413.10 | 405.25 | 409.55 | 409.55 | -7.08% | 95 |
| Nov 20, 2025 | 400.25 | 440.95 | 400.25 | 440.75 | 440.75 | 1.88% | 33 |
| Nov 19, 2025 | 430.00 | 432.60 | 430.00 | 432.60 | 432.60 | - | 4 |
| Nov 18, 2025 | 432.60 | 436.95 | 432.60 | 432.60 | 432.60 | 0.08% | 45 |
| Nov 17, 2025 | 414.25 | 442.80 | 398.00 | 432.25 | 432.25 | -2.43% | 299 |