B & A Packaging India Limited (BOM:523186)
India
· Delayed Price · Currency is INR 155.45
-7.05 (-4.34%)
At close: Mar 9, 2026
B & A Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 184.90 | 184.90 | 176.40 | 180.40 | 180.40 | -1.37% | 916 |
| Feb 16, 2026 | 200.25 | 200.25 | 175.30 | 182.90 | 182.90 | -11.69% | 4,763 |
| Feb 13, 2026 | 208.00 | 208.00 | 203.00 | 207.10 | 207.10 | -1.38% | 313 |
| Feb 12, 2026 | 207.65 | 219.80 | 207.00 | 210.00 | 210.00 | 1.11% | 835 |
| Feb 11, 2026 | 200.00 | 208.00 | 195.00 | 207.70 | 207.70 | 5.54% | 835 |
| Feb 10, 2026 | 186.90 | 198.00 | 186.90 | 196.80 | 196.80 | 8.04% | 3,195 |
| Feb 9, 2026 | 180.00 | 187.00 | 180.00 | 182.15 | 182.15 | 4.09% | 499 |
| Feb 6, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.98% | 9 |
| Feb 5, 2026 | 175.50 | 191.80 | 171.60 | 173.30 | 173.30 | -3.18% | 2,863 |
| Feb 4, 2026 | 179.10 | 179.10 | 179.00 | 179.00 | 179.00 | -0.06% | 9 |
| Feb 3, 2026 | 175.00 | 187.65 | 175.00 | 179.10 | 179.10 | 4.55% | 233 |
| Feb 2, 2026 | 175.00 | 175.00 | 171.30 | 171.30 | 171.30 | -2.11% | 873 |
| Feb 1, 2026 | 179.00 | 182.80 | 174.30 | 175.00 | 175.00 | -2.67% | 872 |
| Jan 30, 2026 | 175.30 | 180.05 | 175.30 | 179.80 | 179.80 | 0.73% | 553 |
| Jan 29, 2026 | 180.30 | 182.00 | 178.50 | 178.50 | 178.50 | -2.88% | 405 |
| Jan 28, 2026 | 181.90 | 185.00 | 180.40 | 183.80 | 183.80 | 2.03% | 151 |
| Jan 27, 2026 | 186.40 | 186.75 | 180.00 | 180.15 | 180.15 | -2.57% | 414 |
| Jan 23, 2026 | 187.30 | 187.30 | 183.00 | 184.90 | 184.90 | -3.97% | 1,792 |
| Jan 22, 2026 | 185.50 | 193.00 | 185.00 | 192.55 | 192.55 | 4.08% | 310 |
| Jan 21, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.65% | 1,029 |
| Jan 20, 2026 | 200.25 | 200.25 | 192.00 | 192.00 | 192.00 | -4.12% | 1,606 |
| Jan 19, 2026 | 205.00 | 205.00 | 200.00 | 200.25 | 200.25 | -2.36% | 1,950 |
| Jan 16, 2026 | 210.30 | 213.80 | 200.00 | 205.10 | 205.10 | -4.05% | 944 |
| Jan 14, 2026 | 213.80 | 214.95 | 212.95 | 213.75 | 213.75 | 2.22% | 99 |
| Jan 13, 2026 | 213.75 | 214.00 | 208.35 | 209.10 | 209.10 | -2.29% | 13 |
| Jan 12, 2026 | 214.70 | 214.70 | 214.00 | 214.00 | 214.00 | -0.97% | 6 |
| Jan 9, 2026 | 214.85 | 217.80 | 206.60 | 216.10 | 216.10 | -0.37% | 1,361 |
| Jan 8, 2026 | 217.50 | 219.70 | 210.00 | 216.90 | 216.90 | -1.27% | 1,362 |
| Jan 7, 2026 | 219.70 | 219.70 | 218.15 | 219.70 | 219.70 | - | 59 |
| Jan 6, 2026 | 215.30 | 220.00 | 212.60 | 219.70 | 219.70 | -0.59% | 311 |
| Jan 5, 2026 | 222.90 | 222.90 | 221.00 | 221.00 | 221.00 | 1.61% | 37 |
| Jan 2, 2026 | 217.80 | 218.05 | 217.50 | 217.50 | 217.50 | 1.07% | 41 |
| Jan 1, 2026 | 220.00 | 220.00 | 214.00 | 215.20 | 215.20 | 0.19% | 105 |
| Dec 31, 2025 | 211.80 | 219.00 | 210.25 | 214.80 | 214.80 | 2.31% | 575 |
| Dec 30, 2025 | 214.00 | 219.40 | 200.00 | 209.95 | 209.95 | -1.55% | 1,221 |
| Dec 29, 2025 | 215.00 | 219.60 | 211.05 | 213.25 | 213.25 | -0.35% | 482 |
| Dec 26, 2025 | 210.00 | 217.00 | 210.00 | 214.00 | 214.00 | -0.93% | 427 |
| Dec 24, 2025 | 214.40 | 219.65 | 214.40 | 216.00 | 216.00 | -1.37% | 122 |
| Dec 23, 2025 | 220.90 | 220.90 | 213.75 | 219.00 | 219.00 | 1.51% | 67 |
| Dec 22, 2025 | 216.80 | 216.80 | 212.25 | 215.75 | 215.75 | -0.48% | 16 |
| Dec 19, 2025 | 210.30 | 216.80 | 210.00 | 216.80 | 216.80 | 0.49% | 35 |
| Dec 18, 2025 | 212.00 | 216.90 | 210.25 | 215.75 | 215.75 | 2.62% | 259 |
| Dec 17, 2025 | 216.00 | 216.00 | 210.25 | 210.25 | 210.25 | -3.11% | 121 |
| Dec 16, 2025 | 217.00 | 217.00 | 210.60 | 217.00 | 217.00 | -0.44% | 3 |
| Dec 15, 2025 | 210.00 | 218.00 | 210.00 | 217.95 | 217.95 | 4.68% | 114 |
| Dec 12, 2025 | 213.95 | 219.80 | 208.10 | 208.20 | 208.20 | -1.95% | 308 |
| Dec 11, 2025 | 212.30 | 215.00 | 207.65 | 212.35 | 212.35 | 0.02% | 247 |
| Dec 10, 2025 | 212.80 | 220.00 | 211.00 | 212.30 | 212.30 | 0.62% | 108 |
| Dec 9, 2025 | 211.00 | 211.00 | 205.20 | 211.00 | 211.00 | - | 627 |
| Dec 8, 2025 | 218.00 | 218.00 | 211.00 | 211.00 | 211.00 | -4.00% | 40 |
| Dec 5, 2025 | 218.00 | 219.80 | 206.20 | 219.80 | 219.80 | 3.14% | 491 |
| Dec 4, 2025 | 219.80 | 219.80 | 213.10 | 213.10 | 213.10 | -1.71% | 263 |
| Dec 3, 2025 | 220.85 | 222.50 | 216.80 | 216.80 | 216.80 | -1.36% | 75 |
| Dec 2, 2025 | 229.80 | 245.00 | 216.30 | 219.80 | 219.80 | -2.51% | 735 |
| Dec 1, 2025 | 230.00 | 244.00 | 225.10 | 225.45 | 225.45 | -3.24% | 514 |
| Nov 28, 2025 | 225.30 | 234.65 | 225.30 | 233.00 | 233.00 | 0.39% | 205 |
| Nov 27, 2025 | 230.00 | 234.65 | 225.10 | 232.10 | 232.10 | -1.11% | 313 |
| Nov 26, 2025 | 232.00 | 235.00 | 227.00 | 234.70 | 234.70 | 4.08% | 64 |
| Nov 25, 2025 | 226.00 | 226.00 | 225.50 | 225.50 | 225.50 | -3.67% | 168 |
| Nov 24, 2025 | 224.00 | 234.10 | 224.00 | 234.10 | 234.10 | 1.25% | 231 |
| Nov 21, 2025 | 226.50 | 231.40 | 223.00 | 231.20 | 231.20 | 2.08% | 231 |
| Nov 20, 2025 | 226.00 | 234.40 | 218.00 | 226.50 | 226.50 | -1.24% | 2,495 |
| Nov 19, 2025 | 241.00 | 242.20 | 226.10 | 229.35 | 229.35 | -5.60% | 359 |
| Nov 18, 2025 | 223.60 | 245.00 | 223.60 | 242.95 | 242.95 | 6.96% | 188 |
| Nov 17, 2025 | 221.55 | 235.90 | 221.55 | 227.15 | 227.15 | 0.91% | 260 |
| Nov 14, 2025 | 225.00 | 230.00 | 225.00 | 225.10 | 225.10 | -2.13% | 35 |
| Nov 13, 2025 | 222.10 | 230.00 | 222.10 | 230.00 | 230.00 | 1.37% | 117 |
| Nov 12, 2025 | 232.30 | 239.75 | 220.30 | 226.90 | 226.90 | -2.32% | 282 |
| Nov 11, 2025 | 242.85 | 244.75 | 232.15 | 232.30 | 232.30 | -4.34% | 364 |
| Nov 10, 2025 | 239.75 | 247.45 | 232.60 | 242.85 | 242.85 | 4.07% | 553 |
| Nov 7, 2025 | 249.95 | 253.75 | 229.00 | 233.35 | 233.35 | -5.74% | 744 |
| Nov 6, 2025 | 223.00 | 249.50 | 223.00 | 247.55 | 247.55 | 10.74% | 2,093 |
| Nov 4, 2025 | 226.70 | 232.20 | 223.55 | 223.55 | 223.55 | -1.43% | 308 |
| Nov 3, 2025 | 228.00 | 228.00 | 220.50 | 226.80 | 226.80 | -0.98% | 182 |
| Oct 31, 2025 | 225.00 | 229.75 | 225.00 | 229.05 | 229.05 | 2.21% | 89 |
| Oct 30, 2025 | 232.20 | 232.20 | 220.00 | 224.10 | 224.10 | -3.49% | 2,577 |
| Oct 29, 2025 | 230.00 | 235.75 | 223.40 | 232.20 | 232.20 | 0.04% | 289 |
| Oct 28, 2025 | 230.70 | 234.90 | 222.50 | 232.10 | 232.10 | 0.61% | 394 |
| Oct 27, 2025 | 219.85 | 232.25 | 218.65 | 230.70 | 230.70 | 5.44% | 1,188 |
| Oct 24, 2025 | 220.50 | 220.50 | 218.40 | 218.80 | 218.80 | -2.06% | 730 |
| Oct 23, 2025 | 218.10 | 224.50 | 218.10 | 223.40 | 223.40 | 2.95% | 209 |
| Oct 21, 2025 | 220.25 | 220.25 | 215.50 | 217.00 | 217.00 | -3.58% | 54 |
| Oct 20, 2025 | 224.90 | 226.00 | 223.95 | 225.05 | 225.05 | 1.01% | 567 |
| Oct 17, 2025 | 219.00 | 224.00 | 219.00 | 222.80 | 222.80 | 2.11% | 74 |
| Oct 16, 2025 | 219.05 | 224.60 | 218.00 | 218.20 | 218.20 | -0.82% | 174 |
| Oct 15, 2025 | 215.75 | 220.00 | 211.00 | 220.00 | 220.00 | 0.11% | 374 |
| Oct 14, 2025 | 227.00 | 227.00 | 219.75 | 219.75 | 219.75 | -2.72% | 259 |
| Oct 13, 2025 | 221.50 | 225.90 | 217.40 | 225.90 | 225.90 | 1.80% | 2,237 |
| Oct 10, 2025 | 221.90 | 227.50 | 221.90 | 221.90 | 221.90 | 1.79% | 164 |