Skip to main content
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,316.05
+11.40 (0.18%)
At close: Apr 28, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,105.156,505.006,105.156,316.056,316.050.18%170
Apr 27, 20266,091.056,388.006,026.506,304.656,304.654.81%344
Apr 24, 20266,220.006,236.006,015.006,015.056,015.05-1.94%96
Apr 23, 20266,000.056,279.906,000.056,133.756,133.75-0.92%603
Apr 22, 20266,149.856,260.005,902.156,190.856,190.852.96%214
Apr 21, 20266,200.006,200.005,905.056,013.006,013.00-237
Apr 20, 20265,845.856,045.005,845.856,013.156,013.152.86%447
Apr 17, 20265,789.955,898.955,731.055,845.855,845.851.62%339
Apr 16, 20265,698.005,789.905,696.055,752.505,752.500.87%204
Apr 15, 20265,689.905,799.955,689.905,702.805,702.800.68%300
Apr 13, 20265,651.105,749.955,521.055,664.555,664.55-1.24%238
Apr 10, 20265,665.005,788.755,621.155,735.905,735.902.04%367
Apr 9, 20265,824.355,825.005,498.955,621.155,621.15-0.67%549
Apr 8, 20265,605.055,770.005,578.155,659.055,659.051.45%836
Apr 7, 20265,649.955,695.055,550.055,578.155,578.15-1.28%499
Apr 6, 20265,766.305,800.055,599.855,650.355,650.35-2.50%3,103
Apr 2, 20265,620.055,900.005,350.005,795.255,795.251.29%981
Apr 1, 20265,800.005,800.005,612.655,721.205,721.205.16%335
Mar 30, 20265,620.255,620.255,312.005,440.405,440.40-3.20%989
Mar 27, 20265,651.005,749.905,422.955,620.255,620.25-3.08%1,847
Mar 25, 20265,817.955,817.955,726.605,798.755,798.751.26%2,537
Mar 24, 20265,787.905,835.005,651.005,726.605,726.60-0.99%712
Mar 23, 20265,870.005,870.005,710.005,783.855,783.85-1.08%4,688
Mar 20, 20265,900.055,900.055,791.005,846.855,846.850.16%624
Mar 19, 20265,834.955,850.005,775.005,837.755,837.750.69%407
Mar 18, 20265,810.005,959.955,748.055,797.605,797.60-0.21%475
Mar 17, 20265,900.005,900.005,799.955,809.905,809.90-0.53%485
Mar 16, 20265,825.055,963.905,749.955,840.755,840.750.06%947
Mar 13, 20265,900.005,978.905,730.005,837.405,837.40-0.22%814
Mar 12, 20265,909.055,909.055,800.005,850.155,850.15-0.88%1,331
Mar 11, 20265,960.005,960.005,862.355,901.955,901.950.07%1,083
Mar 10, 20265,940.005,949.955,722.005,897.605,897.600.77%1,437
Mar 9, 20265,988.006,059.455,806.405,852.505,852.50-3.42%602
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