Price Data Selection & Download
B&A Packaging Share Price All Time Records & Statistics (Jun 2012 - May 2026)
1291 daily OHLCV records on BSE from June 2012 to May 2026. For live price, key ratios and fundamentals, see BAPACK share price screener.
Share Price All Time High
₹533.40
August 28, 2024
BSE Exchange
Share Price All Time Low
₹2.22
September 18, 2019
BSE Exchange
Highest Volume Trading Day
221,840
August 12, 2021 • ₹198.80
BSE Exchange
Share Price History Data (Jun 2012 - May 2026)
BAPACK daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹178.50 | ₹183.90 | ₹174.00 | ₹174.60 | 62 |
| 2026-05-21 | ₹179.00 | ₹183.90 | ₹161.20 | ₹183.90 | 296 |
| 2026-05-19 | ₹175.25 | ₹185.00 | ₹175.25 | ₹179.00 | 22 |
| 2026-05-18 | ₹176.60 | ₹182.00 | ₹176.50 | ₹181.10 | 72 |
| 2026-05-15 | ₹182.00 | ₹182.00 | ₹175.00 | ₹176.50 | 46 |
| 2026-05-14 | ₹181.55 | ₹183.95 | ₹181.00 | ₹182.95 | 13 |
| 2026-05-13 | ₹177.00 | ₹182.00 | ₹177.00 | ₹181.55 | 286 |
| 2026-05-12 | ₹181.60 | ₹181.60 | ₹178.00 | ₹178.00 | 94 |
| 2026-05-11 | ₹188.80 | ₹188.80 | ₹183.40 | ₹183.40 | 109 |
| 2026-05-08 | ₹180.25 | ₹189.45 | ₹176.00 | ₹184.65 | 339 |
| 2026-05-07 | ₹181.00 | ₹186.90 | ₹178.00 | ₹180.15 | 774 |
| 2026-05-06 | ₹184.40 | ₹194.50 | ₹180.80 | ₹180.80 | 278 |
| 2026-05-05 | ₹186.00 | ₹190.00 | ₹184.60 | ₹185.30 | 352 |
| 2026-05-04 | ₹182.00 | ₹190.00 | ₹182.00 | ₹190.00 | 37 |
| 2026-04-30 | ₹185.05 | ₹185.10 | ₹183.10 | ₹185.10 | 192 |
| 2026-04-29 | ₹182.00 | ₹185.10 | ₹182.00 | ₹185.05 | 263 |
| 2026-04-28 | ₹191.65 | ₹191.65 | ₹189.00 | ₹189.50 | 48 |
| 2026-04-27 | ₹185.25 | ₹194.95 | ₹185.25 | ₹191.65 | 90 |
| 2026-04-24 | ₹185.25 | ₹198.75 | ₹180.50 | ₹189.60 | 132 |
| 2026-04-23 | ₹188.00 | ₹189.95 | ₹175.95 | ₹189.95 | 130 |
| 2026-04-22 | ₹190.80 | ₹190.80 | ₹186.90 | ₹188.00 | 68 |
| 2026-04-21 | ₹183.35 | ₹193.00 | ₹183.35 | ₹191.00 | 18 |
| 2026-04-20 | ₹185.00 | ₹190.00 | ₹179.00 | ₹183.35 | 612 |
| 2026-04-17 | ₹191.80 | ₹191.80 | ₹181.90 | ₹185.30 | 449 |
| 2026-04-16 | ₹185.95 | ₹195.00 | ₹184.95 | ₹194.50 | 875 |
| 2026-04-15 | ₹179.60 | ₹182.00 | ₹177.00 | ₹177.20 | 749 |
| 2026-04-13 | ₹178.65 | ₹178.65 | ₹168.05 | ₹177.00 | 126 |
| 2026-04-10 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 9 |
| 2026-04-09 | ₹190.00 | ₹190.00 | ₹180.00 | ₹180.00 | 300 |
| 2026-04-08 | ₹182.00 | ₹190.00 | ₹181.80 | ₹181.85 | 236 |
| 2026-04-07 | ₹160.20 | ₹182.00 | ₹160.20 | ₹181.75 | 756 |
| 2026-04-02 | ₹159.50 | ₹167.00 | ₹159.00 | ₹159.45 | 322 |
| 2026-04-01 | ₹168.90 | ₹168.90 | ₹167.00 | ₹167.00 | 193 |
| 2026-03-30 | ₹144.90 | ₹169.95 | ₹144.90 | ₹167.25 | 631 |
| 2026-03-27 | ₹160.00 | ₹160.00 | ₹141.15 | ₹144.70 | 2,210 |
| 2026-03-25 | ₹161.00 | ₹165.05 | ₹161.00 | ₹165.05 | 3,668 |
| 2026-03-24 | ₹163.70 | ₹169.00 | ₹163.70 | ₹169.00 | 140 |
| 2026-03-23 | ₹162.90 | ₹162.90 | ₹153.55 | ₹162.90 | 212 |
| 2026-03-20 | ₹168.95 | ₹168.95 | ₹166.45 | ₹166.45 | 426 |
| 2026-03-19 | ₹162.90 | ₹170.95 | ₹159.50 | ₹169.95 | 331 |
| 2026-03-18 | ₹158.95 | ₹163.80 | ₹158.95 | ₹162.90 | 1,103 |
| 2026-03-17 | ₹154.80 | ₹154.80 | ₹154.00 | ₹154.20 | 16 |
| 2026-03-16 | ₹155.75 | ₹155.75 | ₹154.90 | ₹154.90 | 650 |
| 2026-03-13 | ₹150.50 | ₹155.00 | ₹150.50 | ₹155.00 | 15 |
| 2026-03-12 | ₹151.50 | ₹156.95 | ₹150.00 | ₹150.20 | 1,237 |
| 2026-03-11 | ₹156.10 | ₹159.80 | ₹156.00 | ₹159.80 | 22 |
| 2026-03-10 | ₹163.95 | ₹163.95 | ₹155.45 | ₹158.70 | 453 |
| 2026-03-09 | ₹143.65 | ₹160.00 | ₹143.65 | ₹155.45 | 1,168 |
| 2026-03-06 | ₹162.55 | ₹162.55 | ₹162.50 | ₹162.50 | 176 |
| 2026-03-04 | ₹159.90 | ₹162.00 | ₹159.90 | ₹162.00 | 90 |
| 2026-03-02 | ₹162.00 | ₹162.00 | ₹154.00 | ₹155.10 | 4,034 |
| 2026-02-26 | ₹170.80 | ₹174.45 | ₹162.35 | ₹162.35 | 57 |
| 2026-02-25 | ₹163.40 | ₹171.00 | ₹160.00 | ₹170.80 | 586 |
| 2026-02-24 | ₹160.20 | ₹163.50 | ₹155.00 | ₹163.50 | 297 |
| 2026-02-23 | ₹175.00 | ₹175.00 | ₹152.60 | ₹161.60 | 1,735 |
| 2026-02-20 | ₹168.30 | ₹174.85 | ₹168.30 | ₹171.15 | 230 |
| 2026-02-19 | ₹173.00 | ₹173.70 | ₹169.00 | ₹170.25 | 1,281 |
| 2026-02-18 | ₹189.00 | ₹189.00 | ₹173.00 | ₹173.00 | 4,167 |
| 2026-02-17 | ₹184.90 | ₹184.90 | ₹176.40 | ₹180.40 | 916 |
| 2026-02-16 | ₹200.25 | ₹200.25 | ₹175.30 | ₹182.90 | 4,763 |
| 2026-02-13 | ₹208.00 | ₹208.00 | ₹203.00 | ₹207.10 | 313 |
| 2026-02-12 | ₹207.65 | ₹219.80 | ₹207.00 | ₹210.00 | 835 |
| 2026-02-11 | ₹200.00 | ₹208.00 | ₹195.00 | ₹207.70 | 835 |
| 2026-02-10 | ₹186.90 | ₹198.00 | ₹186.90 | ₹196.80 | 3,195 |
| 2026-02-09 | ₹180.00 | ₹187.00 | ₹180.00 | ₹182.15 | 499 |
| 2026-02-06 | ₹175.00 | ₹175.00 | ₹175.00 | ₹175.00 | 9 |
| 2026-02-05 | ₹175.50 | ₹191.80 | ₹171.60 | ₹173.30 | 2,863 |
| 2026-02-04 | ₹179.10 | ₹179.10 | ₹179.00 | ₹179.00 | 9 |
| 2026-02-03 | ₹175.00 | ₹187.65 | ₹175.00 | ₹179.10 | 233 |
| 2026-02-02 | ₹175.00 | ₹175.00 | ₹171.30 | ₹171.30 | 873 |
| 2026-02-01 | ₹179.00 | ₹182.80 | ₹174.30 | ₹175.00 | 872 |
| 2026-01-30 | ₹175.30 | ₹180.05 | ₹175.30 | ₹179.80 | 553 |
| 2026-01-29 | ₹180.30 | ₹182.00 | ₹178.50 | ₹178.50 | 405 |
| 2026-01-28 | ₹181.90 | ₹185.00 | ₹180.40 | ₹183.80 | 151 |
| 2026-01-27 | ₹186.40 | ₹186.75 | ₹180.00 | ₹180.15 | 414 |
| 2026-01-23 | ₹187.30 | ₹187.30 | ₹183.00 | ₹184.90 | 1,792 |
| 2026-01-22 | ₹185.50 | ₹193.00 | ₹185.00 | ₹192.55 | 310 |
| 2026-01-21 | ₹192.00 | ₹192.00 | ₹185.00 | ₹185.00 | 1,029 |
| 2026-01-20 | ₹200.25 | ₹200.25 | ₹192.00 | ₹192.00 | 1,606 |
| 2026-01-19 | ₹205.00 | ₹205.00 | ₹200.00 | ₹200.25 | 1,950 |
| 2026-01-16 | ₹210.30 | ₹213.80 | ₹200.00 | ₹205.10 | 944 |
| 2026-01-14 | ₹213.80 | ₹214.95 | ₹212.95 | ₹213.75 | 99 |
| 2026-01-13 | ₹213.75 | ₹214.00 | ₹208.35 | ₹209.10 | 13 |
| 2026-01-12 | ₹214.70 | ₹214.70 | ₹214.00 | ₹214.00 | 6 |
| 2026-01-09 | ₹214.85 | ₹217.80 | ₹206.60 | ₹216.10 | 1,361 |
| 2026-01-08 | ₹217.50 | ₹219.70 | ₹210.00 | ₹216.90 | 1,362 |
| 2026-01-07 | ₹219.70 | ₹219.70 | ₹218.15 | ₹219.70 | 59 |
| 2026-01-06 | ₹215.30 | ₹220.00 | ₹212.60 | ₹219.70 | 311 |
| 2026-01-05 | ₹222.90 | ₹222.90 | ₹221.00 | ₹221.00 | 37 |
| 2026-01-02 | ₹217.80 | ₹218.05 | ₹217.50 | ₹217.50 | 41 |
| 2026-01-01 | ₹220.00 | ₹220.00 | ₹214.00 | ₹215.20 | 105 |
B&A Packaging Share Price Performance Analysis (Jun 2012 - May 2026)
BAPACK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.87%
₹215.20 → ₹174.60
Year to Date
Price Volatility
9.74%
Low Volatility
Year to Date
Average Daily Volume
682
Year to Date Average
BSE Exchange
B&A Packaging Share Price History – Frequently Asked Questions
Common questions about BAPACK historical data and records. Compare with BAPACK fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of B&A Packaging (BAPACK)?
The all-time high share price of B&A Packaging was ₹533.4 recorded on August 28, 2024 on the BSE exchange.
What is the all-time low share price of B&A Packaging (BAPACK)?
The all-time low share price of B&A Packaging was ₹2.22 recorded on September 18, 2019 on the BSE exchange.
How can I download BAPACK historical share price data?
You can download B&A Packaging historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAPACK shares?
The highest trading volume day for B&A Packaging was 221,840 shares traded on August 12, 2021 on the BSE exchange, with share price at ₹198.8.