BSE · BNALTD · stock
B & A Limited (BNALTD) stock price history
Every BSE trading session of B & A Limited from Feb 19, 2002 to Sep 25, 2026: 6,113 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNALTD adjusted close, 2002 to 2026
- ₹691.50
- All time high, 2024
- ₹554.40
- 52 week high, ₹312.30 low
- 6,113
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BNALTD key facts
- B & A Limited (BNALTD) closed at ₹390.00 on Sep 25, 2026 on BSE.
- BNALTD's all time high close is ₹691.50, set on May 16, 2024; its all time low close is ₹3.94 on Feb 19, 2002.
- BNALTD's 52 week range is ₹312.30 to ₹554.40.
- BNALTD returned -5.8% over the year to Sep 25, 2026 and +81.7% over five years.
- Over ten years BNALTD returned +139%, +9.1% a year compounded.
- BNALTD's deepest drawdown was -74.9% from Nov 28, 2017 to Mar 25, 2020.
- DataCedar holds 6,113 daily sessions of BNALTD history from Feb 19, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BNALTD price chart, 2002 to 2026
BNALTD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +13.0% |
| 6 months | +11.4% |
| Year to date | -4.4% |
| 1 year | -5.8% |
| 3 years | +28.7% |
| 5 years | +81.7% |
| 10 years | +139.1% |
| Since Feb 19, 2002 | +9,786% |
| Compound annual growth, 24.6 years | +20.5% |
BNALTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹691.50 on May 16, 2024
- All time low close
- ₹3.94 on Feb 19, 2002
- 52 week high
- ₹554.40 on Jul 17, 2026
- 52 week low
- ₹312.30 on Jul 13, 2026
- Deepest drawdown
- -74.9% from Nov 28, 2017 to Mar 25, 2020, recovered Apr 22, 2022
- Best single session
- +20.0% on Mar 4, 2002
- Worst single session
- -19.9% on Feb 25, 2004
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2002
- 98.9×
- Best calendar year
- 2009, +469%
- Worst calendar year
- 2011, -41%
BNALTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 19, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹405.00 | ₹554.40 | ₹312.30 | ₹390.00 | -3.7% | 42.7K | 183 |
| 2025 | ₹529.75 | ₹688.90 | ₹353.95 | ₹405.00 | -23.5% | 85.3K | 248 |
| 2024 | ₹340.30 | ₹734.40 | ₹334.10 | ₹529.75 | +51.8% | 319.9K | 245 |
| 2023 | ₹299.50 | ₹391.00 | ₹216.34 | ₹349.00 | +16.6% | 526.6K | 245 |
| 2022 | ₹233.04 | ₹382.36 | ₹204.28 | ₹299.35 | +29.1% | 749.1K | 248 |
| 2021 | ₹167.78 | ₹288.19 | ₹121.39 | ₹231.90 | +39.9% | 1M | 248 |
| 2020 | ₹138.17 | ₹215.15 | ₹88.63 | ₹165.81 | +13.5% | 217.9K | 251 |
| 2019 | ₹187.92 | ₹225.11 | ₹107.66 | ₹146.07 | -22.3% | 140.7K | 243 |
| 2018 | ₹307.57 | ₹321.67 | ₹167.42 | ₹187.92 | -38.9% | 326.4K | 246 |
| 2017 | ₹177.05 | ₹361.28 | ₹173.05 | ₹307.52 | +76.9% | 1.2M | 248 |
| 2016 | ₹217.85 | ₹224.79 | ₹135.86 | ₹173.81 | -20.8% | 640.5K | 246 |
| 2015 | ₹149.45 | ₹248.58 | ₹101.50 | ₹219.35 | +47.0% | 999.6K | 246 |
| 2014 | ₹117.84 | ₹190.61 | ₹95.93 | ₹149.18 | +26.7% | 1.2M | 244 |
| 2013 | ₹176.28 | ₹184.22 | ₹84.22 | ₹117.70 | -33.2% | 464.7K | 248 |
| 2012 | ₹67.71 | ₹223.70 | ₹67.71 | ₹176.28 | +151.8% | 2.3M | 245 |
| 2011 | ₹117.80 | ₹125.48 | ₹61.72 | ₹70.01 | -41.4% | 846.4K | 246 |
| 2010 | ₹186.77 | ₹230.17 | ₹88.78 | ₹119.38 | -33.8% | 1.6M | 250 |
| 2009 | ₹33.43 | ₹217.11 | ₹30.50 | ₹180.39 | +468.8% | 1.5M | 243 |
| 2008 | ₹48.26 | ₹52.19 | ₹20.97 | ₹31.71 | -31.0% | 489.1K | 246 |
| 2007 | ₹37.48 | ₹47.38 | ₹20.14 | ₹45.96 | +29.6% | 1.4M | 248 |
| 2006 | ₹29.37 | ₹58.20 | ₹28.33 | ₹35.47 | +17.3% | 1.8M | 247 |
| 2005 | ₹32.17 | ₹44.71 | ₹18.63 | ₹30.25 | -5.1% | 1.6M | 250 |
| 2004 | ₹15.88 | ₹38.15 | ₹6.72 | ₹31.88 | +132.3% | 2M | 262 |
| 2003 | ₹6.27 | ₹15.43 | ₹4.26 | ₹13.72 | +80.4% | 860.6K | 261 |
| 2002 | ₹3.94 | ₹15.78 | ₹3.55 | ₹7.60 | n/a | 119.7K | 226 |
BNALTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹390.00 | +6.6% |
| August 2026 | ₹366.00 | -12.0% |
| July 2026 | ₹415.85 | +21.1% |
| June 2026 | ₹343.50 | -4.6% |
| May 2026 | ₹360.00 | -10.2% |
| April 2026 | ₹401.05 | +17.4% |
| March 2026 | ₹341.50 | -11.2% |
| February 2026 | ₹384.65 | +1.2% |
| January 2026 | ₹380.00 | -6.2% |
| December 2025 | ₹405.00 | +2.5% |
| November 2025 | ₹395.00 | -3.6% |
| October 2025 | ₹409.95 | -1.7% |
About the BNALTD data
Daily bars. 6,113 sessions from Feb 19, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNALTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BMBMUMG BMB Music and Magnetics Limited
- BMW BMW Industries Ltd.
- BMWVENTLTD BMW Ventures Limited
- BNAGROCHEM BN Agrochem Limited
- BNRSEC B. N. Rathi Securities Limited
- BNRUDY BNR Udyog Limited
- BODALCHEM Bodal Chemicals Limited
- BODHTREE Datakosa Limited
Common questions
BNALTD share price history
