Skip to main content
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,059.45
+1.60 (0.03%)
At close: Mar 6, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,012.906,180.055,950.056,059.456,059.450.03%944
Mar 5, 20266,151.006,190.006,026.156,057.856,057.850.24%580
Mar 4, 20266,159.906,159.906,011.206,043.306,043.30-2.12%486
Mar 2, 20266,225.006,249.906,100.106,174.206,174.20-1.76%282
Feb 27, 20266,345.006,345.006,231.106,285.056,285.050.37%169
Feb 26, 20266,256.606,299.006,225.006,261.756,261.750.58%540
Feb 25, 20266,294.756,294.756,225.006,225.506,225.50-0.42%162
Feb 24, 20266,259.956,300.056,225.006,251.506,251.500.37%324
Feb 23, 20266,168.056,340.006,168.006,228.256,228.25-1.62%488
Feb 20, 20266,399.956,540.006,262.256,330.606,330.601.66%1,224
Feb 19, 20266,250.106,299.906,180.006,227.206,227.20-0.12%715
Feb 18, 20266,320.056,340.006,225.006,234.556,234.55-1.54%303
Feb 17, 20266,280.056,449.006,225.006,332.256,332.251.41%587
Feb 16, 20266,414.056,470.006,200.406,244.356,244.35-2.65%708
Feb 13, 20266,354.306,498.956,205.206,414.056,414.050.94%508
Feb 12, 20266,370.006,400.006,300.006,354.256,354.250.67%741
Feb 11, 20266,314.006,315.006,205.356,312.206,312.201.66%199
Feb 10, 20266,199.356,326.456,199.356,209.006,209.001.65%444
Feb 9, 20266,105.056,220.006,075.006,108.306,108.300.05%2,805
Feb 6, 20266,115.106,179.956,100.006,105.056,105.05-0.16%594
Feb 5, 20266,132.406,199.956,100.106,114.756,114.75-0.29%357
Feb 4, 20266,170.056,189.955,925.006,132.406,132.400.51%1,271
Feb 3, 20266,240.006,288.806,100.006,101.506,101.500.02%767
Feb 2, 20266,139.006,199.006,100.006,100.556,100.55-0.99%773
Feb 1, 20266,103.006,239.906,002.106,161.256,161.250.95%278
Jan 30, 20266,240.006,240.005,999.956,103.206,103.20-2.75%1,413
Jan 29, 20266,368.606,399.906,260.006,275.656,275.65-1.46%548
Jan 28, 20266,389.806,540.006,226.006,368.556,368.55-0.34%727
Jan 27, 20266,548.006,548.006,011.106,390.006,390.00-1.09%654
Jan 23, 20266,500.056,501.056,450.006,460.406,460.40-0.61%202
Jan 22, 20266,401.006,540.056,401.006,500.006,500.001.33%3,893
Jan 21, 20266,421.006,525.006,400.056,414.506,414.50-0.10%392
Jan 20, 20266,489.956,647.706,400.006,420.606,420.60-1.12%874
Jan 19, 20266,489.856,569.906,375.006,493.606,493.600.01%599
Jan 16, 20266,560.006,560.006,461.156,492.856,492.850.49%276
Jan 14, 20266,500.306,532.606,461.156,461.156,461.15-1.14%437
Jan 13, 20266,532.856,579.006,407.056,535.356,535.350.03%226
Jan 12, 20266,420.006,537.006,201.106,533.606,533.601.67%868
Jan 9, 20266,400.056,498.006,397.006,426.156,426.15-1.13%356
Jan 8, 20266,500.056,539.956,451.006,499.806,499.800.13%22,391
Jan 7, 20266,619.856,619.956,440.606,491.106,491.10-2.32%606
Jan 6, 20266,699.956,699.956,560.006,645.356,645.35-0.82%721
Jan 5, 20266,718.056,764.006,550.006,700.006,700.00-0.14%278
Jan 2, 20266,898.956,898.956,650.006,709.406,709.40-1.35%1,336
Jan 1, 20266,801.056,849.906,800.006,801.256,801.25-0.68%333
Dec 31, 20256,851.706,900.006,810.006,848.056,848.05-0.05%583
Dec 30, 20256,827.056,920.906,827.006,851.556,851.55-0.07%237
Dec 29, 20256,949.956,950.006,820.056,856.206,856.20-1.36%899
Dec 26, 20256,902.007,050.006,902.006,951.006,951.000.53%240
Dec 24, 20257,000.057,090.006,880.006,914.056,914.05-1.70%613
Dec 23, 20257,033.007,072.057,025.007,033.307,033.30-131
Dec 22, 20256,955.007,050.006,871.057,033.207,033.202.17%380
Dec 19, 20256,909.057,130.006,666.056,883.656,883.65-2.36%3,242
Dec 18, 20257,050.107,119.407,050.007,050.007,050.00-156
Dec 17, 20257,050.357,124.957,050.007,050.107,050.10-55
Dec 16, 20256,969.057,150.006,969.057,050.357,050.35-0.43%3,394
Dec 15, 20257,061.107,120.407,000.057,081.007,081.000.28%180
Dec 12, 20257,169.957,187.857,020.007,061.057,061.05-0.13%164
Dec 11, 20257,020.057,099.106,820.007,070.457,070.45-0.58%351
Dec 10, 20257,066.707,225.007,002.107,112.007,112.000.64%498
Dec 9, 20257,095.007,100.057,000.007,066.707,066.70-0.69%296
Dec 8, 20257,398.907,398.907,099.957,115.757,115.75-3.55%755
Dec 5, 20257,274.007,470.007,274.007,377.957,377.950.54%299
Dec 4, 20257,384.957,549.807,260.007,338.607,338.60-1.93%867
Dec 3, 20257,511.007,579.957,300.007,483.007,483.00-0.37%246
Dec 2, 20257,497.557,600.007,440.007,511.007,511.000.18%287
Dec 1, 20257,210.107,639.907,210.107,497.557,497.552.85%817
Nov 28, 20257,210.057,290.007,210.057,289.957,289.950.48%89
Nov 27, 20257,150.007,334.807,149.957,255.007,255.00-0.23%238
Nov 26, 20257,270.007,331.957,261.057,272.007,272.000.20%144
Nov 25, 20257,365.057,365.057,204.257,257.357,257.35-0.16%131
Nov 24, 20257,302.057,389.607,205.007,269.207,269.20-0.42%242
Nov 21, 20257,302.807,389.857,275.057,300.007,300.00-0.04%273
Nov 20, 20257,360.057,474.957,261.007,302.807,302.80-0.83%572
Nov 19, 20257,270.257,400.007,256.007,364.007,364.000.83%335
Nov 18, 20257,300.007,369.257,251.007,303.257,303.25-0.07%199
Nov 17, 20257,399.257,399.807,099.957,308.457,308.45-1.23%1,070
Nov 14, 20257,364.107,425.007,364.057,399.257,399.250.48%211
Nov 13, 20257,444.057,576.007,350.007,364.057,364.05-1.48%217
Nov 12, 20257,399.007,500.007,399.007,474.857,474.851.03%52
Nov 11, 20257,400.007,490.007,249.957,399.007,399.00-0.48%672
Nov 10, 20257,453.457,569.857,351.057,435.007,435.00-0.25%759
Nov 7, 20257,657.957,657.957,428.007,453.407,453.40-0.74%722
Nov 6, 20257,722.957,723.007,471.107,509.157,509.15-1.82%488
Nov 4, 20257,775.607,775.607,618.757,648.357,648.35-1.64%480
Nov 3, 20257,800.007,876.857,749.957,775.607,775.600.02%179
Oct 31, 20257,793.007,950.007,731.057,774.207,774.20-0.78%330
Oct 30, 20257,994.007,994.007,824.957,835.457,835.450.16%351
Oct 29, 20257,844.007,874.957,762.007,822.957,822.950.05%262
Oct 28, 20257,840.007,883.957,781.007,819.407,819.40-0.27%303
Oct 27, 20257,999.958,049.957,811.057,840.907,840.90-1.44%1,544
Oct 24, 20258,143.708,189.857,920.007,955.757,955.75-1.33%1,159
Oct 23, 20258,175.208,324.908,051.008,063.158,063.15-3.04%568
Oct 21, 20258,121.058,590.008,121.058,315.908,315.900.40%670
Oct 20, 20257,796.408,600.007,735.008,282.758,282.756.24%1,958
Oct 17, 20257,850.107,989.907,705.007,796.407,796.40-1.36%2,093
Oct 16, 20258,000.108,189.957,820.107,903.657,903.65-3.82%568
Oct 15, 20258,400.008,449.008,109.008,217.158,217.15-1.62%1,600
Oct 14, 20258,599.008,599.008,250.008,352.508,352.50-1.74%710
Oct 13, 20257,900.008,540.007,732.108,500.308,500.306.56%1,870