BAPL share price history Bawany Air Products Limited

Bawany Air Products Limited (BAPL) has 2,021 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 19.03. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 9.50
Last session: 13 Nov 2026close Rs 19.03
Sessions on file: 2,021120 months
Highest close: Rs 59.3429 May 2025
Lowest close: Rs 3.1620 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BAPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	19.03	19.34	14.13	46,093,169	9
Oct 2026	19.00	42.42	18.97	25,321,187	22
Sep 2026	38.00	46.74	34.06	9,548,565	22
Aug 2026	30.96	32.15	30.03	7,252,962	19
Jul 2026	30.22	37.11	29.00	2,689,565	23
Jun 2026	33.74	34.80	27.63	3,414,639	20
May 2026	32.98	42.03	31.59	1,713,286	17
Apr 2026	42.15	46.91	42.15	2,621,571	22
Mar 2026	43.97	44.39	35.93	2,754,963	20
Feb 2026	39.65	44.14	39.65	373,749	19
Jan 2026	44.22	44.54	42.29	1,813,403	22
Dec 2025	44.61	45.97	41.65	4,464,157	22
Nov 2025	46.15	46.15	38.02	5,530,303	20
Oct 2025	40.18	47.85	38.30	2,536,641	23
Sep 2025	47.27	56.46	46.66	4,661,797	22
Aug 2025	49.06	58.21	48.11	8,795,932	20
Jul 2025	51.02	51.02	41.08	5,893,476	23
Jun 2025	41.15	48.08	35.73	3,137,164	19
May 2025	53.41	59.34	27.42	6,162,957	20
Apr 2025	25.94	36.08	22.91	2,956,969	20
Mar 2025	23.42	27.45	23.42	165,473	19
Feb 2025	27.03	29.96	25.64	747,979	19
Jan 2025	31.30	38.20	30.93	160,364	23
Dec 2024	37.99	39.19	31.10	774,912	21
Nov 2024	32.15	35.76	28.30	666,179	21
Oct 2024	29.30	34.76	27.99	1,171,220	23
Sep 2024	35.90	51.65	31.53	2,335,213	20
Aug 2024	46.95	46.95	30.33	1,440,389	21
Jul 2024	31.00	39.44	23.02	873,212	21
Jun 2024	34.89	43.03	30.12	2,237,724	17
May 2024	34.13	34.13	16.50	1,614,184	21
Apr 2024	17.00	18.75	14.51	616,500	18
Mar 2024	13.50	13.50	10.80	104,000	17
Feb 2024	10.83	11.58	9.55	191,500	15
Jan 2024	9.51	10.30	9.51	27,000	8
Dec 2023	10.50	11.50	9.80	616,000	19
Nov 2023	9.50	9.99	9.16	67,500	14
Oct 2023	10.25	10.51	8.68	136,500	16
Sep 2023	9.32	10.66	9.16	141,000	9
Aug 2023	9.79	9.80	8.81	113,500	11
Jul 2023	10.29	11.26	8.19	432,000	15
Jun 2023	9.58	9.80	8.81	49,500	9
May 2023	9.80	10.45	9.00	66,500	9
Apr 2023	10.25	10.25	8.94	50,500	7
Mar 2023	9.50	10.45	8.53	64,500	9
Feb 2023	9.00	10.47	9.00	108,500	11
Jan 2023	9.78	10.60	8.84	61,500	15
Dec 2022	10.00	12.37	9.50	180,000	19
Nov 2022	11.50	13.96	11.34	601,000	17
Oct 2022	11.45	12.25	10.40	351,500	17
Sep 2022	13.05	15.88	10.25	998,500	21
Aug 2022	11.16	11.16	8.17	288,500	13
Jul 2022	8.80	8.85	8.80	4,000	4
Jun 2022	9.45	9.45	8.41	103,000	12
May 2022	8.86	9.95	8.86	59,000	7
Apr 2022	10.00	11.18	10.00	55,500	6
Mar 2022	11.49	11.50	9.62	133,000	14
Feb 2022	11.00	14.04	11.00	224,500	19
Jan 2022	14.22	14.22	9.00	989,000	21
Dec 2021	9.04	10.34	8.50	118,000	16
Nov 2021	10.45	12.80	9.81	98,000	14
Oct 2021	11.34	13.75	11.30	179,000	14
Sep 2021	11.76	18.05	11.76	327,500	20
Aug 2021	17.10	20.61	14.50	1,640,000	20
Jul 2021	15.50	17.07	14.71	439,000	17
Jun 2021	13.69	16.00	12.80	905,000	21
May 2021	16.00	17.75	15.54	266,500	13
Apr 2021	16.51	20.24	16.51	399,000	21
Mar 2021	17.50	17.95	15.64	129,500	18
Feb 2021	17.79	20.55	17.06	148,500	17
Jan 2021	19.71	24.96	16.55	558,500	21
Dec 2020	16.77	18.83	16.77	120,000	17
Nov 2020	17.90	19.00	17.50	114,000	17
Oct 2020	18.60	25.94	18.60	309,500	21
Sep 2020	24.95	26.97	17.24	820,000	21
Aug 2020	19.24	22.90	18.18	341,000	20
Jul 2020	22.51	26.00	22.30	210,500	20
Jun 2020	23.16	27.14	20.34	384,500	20
May 2020	23.98	24.50	21.50	62,500	13
Apr 2020	22.51	26.29	19.50	234,500	20
Mar 2020	20.64	30.55	19.96	128,000	17
Feb 2020	29.05	36.71	21.66	544,000	19
Jan 2020	22.83	46.92	22.83	552,000	23
Dec 2019	31.92	31.92	9.65	753,000	21
Nov 2019	8.65	8.65	4.88	266,500	16
Oct 2019	4.00	5.52	3.99	52,500	9
Sep 2019	4.75	4.75	3.16	3,500	3
Aug 2019	4.15	4.15	3.50	42,000	3
Jul 2019	3.50	5.60	3.50	71,500	10
Jun 2019	5.56	6.10	5.07	19,000	6
May 2019	5.39	6.50	5.13	94,000	9
Apr 2019	6.70	7.00	6.00	38,000	6
Mar 2019	7.14	7.14	5.00	155,500	16
Feb 2019	4.74	5.50	3.85	608,000	19
Jan 2019	5.07	5.70	4.83	49,500	16
Dec 2018	5.00	6.55	5.00	43,500	13
Nov 2018	6.00	7.00	6.00	176,500	16
Oct 2018	6.55	8.54	5.92	146,000	22
Sep 2018	7.95	10.55	7.95	457,500	18
Aug 2018	9.74	9.74	6.96	1,043,000	19
Jul 2018	8.51	9.58	6.20	676,000	21
Jun 2018	6.55	10.74	5.96	1,054,500	17
May 2018	9.58	9.92	9.32	269,500	6
Jan 2018	8.66	9.96	8.00	389,500	15
Dec 2017	8.03	12.30	8.03	428,000	15
Nov 2017	11.19	11.49	9.81	329,500	18
Oct 2017	9.04	12.00	9.04	513,500	21
Sep 2017	11.25	12.40	10.43	236,500	17
Aug 2017	12.50	16.51	11.30	611,000	21
Jul 2017	14.24	14.24	10.10	847,500	21
Jun 2017	11.43	15.68	11.43	738,000	15
May 2017	16.31	17.23	11.98	1,896,000	22
Apr 2017	12.91	13.37	11.00	613,500	20
Mar 2017	13.00	15.40	13.00	806,000	22
Feb 2017	12.59	16.51	12.45	2,025,500	20
Jan 2017	14.19	14.19	10.31	1,967,500	20
Dec 2016	9.90	11.69	9.70	579,000	16
Nov 2016	10.29	11.92	9.29	518,000	19
Oct 2016	11.75	14.05	10.31	1,945,000	19
Sep 2016	11.50	13.62	9.50	1,708,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	19.03	-1.60%	9,101,467
12 Nov 2026	19.34	+2.87%	15,574,085
11 Nov 2026	18.80	+10.01%	1,671,783
10 Nov 2026	17.09	+9.97%	1,339,432
6 Nov 2026	15.54	+9.98%	3,122,346
5 Nov 2026	14.13	-7.28%	464,524
4 Nov 2026	15.24	-6.96%	3,404,277
3 Nov 2026	16.38	-4.21%	3,940,873
2 Nov 2026	17.10	-10.00%	7,474,382
30 Oct 2026	19.00	+0.16%	11,504,704
29 Oct 2026	18.97	-4.67%	261,689
28 Oct 2026	19.90	+1.02%	330,156
27 Oct 2026	19.70	+1.03%	144,795
26 Oct 2026	19.50	-0.15%	813,241
23 Oct 2026	19.53	-5.61%	1,251,878
22 Oct 2026	20.69	-1.66%	725,368
21 Oct 2026	21.04	-4.36%	641,994
20 Oct 2026	22.00	-38.84%	2,537,256
19 Oct 2026	35.97	-3.67%	1,099,828
16 Oct 2026	37.34	-4.18%	241,626
15 Oct 2026	38.97	-2.21%	44,853
14 Oct 2026	39.85	-4.23%	401,665
13 Oct 2026	41.61	+4.26%	875,017
12 Oct 2026	39.91	-5.65%	59,670
9 Oct 2026	42.30	-0.28%	1,506,002
8 Oct 2026	42.42	+3.82%	2,294,476
7 Oct 2026	40.86	+0.62%	59,708
6 Oct 2026	40.61	+2.45%	214,445
5 Oct 2026	39.64	+4.18%	166,266
2 Oct 2026	38.05	-0.31%	107,822
1 Oct 2026	38.17	+0.45%	38,728
30 Sep 2026	38.00	-0.13%	68,517
29 Sep 2026	38.05	-4.49%	192,426
28 Sep 2026	39.84	+2.21%	21,787
25 Sep 2026	38.98	+2.50%	84,303
24 Sep 2026	38.03	-6.95%	128,875
23 Sep 2026	40.87	-4.51%	87,851
22 Sep 2026	42.80	-8.43%	1,160,514
21 Sep 2026	46.74	+6.35%	792,335
18 Sep 2026	43.95	-3.24%	559,860
17 Sep 2026	45.42	+7.30%	1,292,461
16 Sep 2026	42.33	+9.58%	2,186,899
15 Sep 2026	38.63	+0.13%	43,725
14 Sep 2026	38.58	-0.72%	141,857
11 Sep 2026	38.86	+2.48%	55,555
10 Sep 2026	37.92	+2.93%	191,248
9 Sep 2026	36.84	-1.23%	2,110
8 Sep 2026	37.30	-2.84%	51,054
7 Sep 2026	38.39	+1.13%	80,653
4 Sep 2026	37.96	-1.63%	184,124
3 Sep 2026	38.59	+2.99%	1,851,745
2 Sep 2026	37.47	+10.01%	191,247
1 Sep 2026	34.06	+10.01%	179,419
31 Aug 2026	30.96	+1.71%	1,693
28 Aug 2026	30.44	-0.29%	3,048,424
27 Aug 2026	30.53	-2.80%	46,075
25 Aug 2026	31.41	-2.27%	22,973
24 Aug 2026	32.14	+1.29%	54,992
21 Aug 2026	31.73	+1.83%	68,023
20 Aug 2026	31.16	+0.13%	164,203

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BAPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,021 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.