Bengal & Assam Company Limited (BOM:533095)
India · Delayed Price · Currency is INR 6,414.50
-6.10 (-0.10%)
At close: Jan 21, 2026
Bengal & Assam Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,500.05 | 6,501.05 | 6,450.00 | 6,460.40 | 6,460.40 | -0.61% | 202 |
| Jan 22, 2026 | 6,401.00 | 6,540.05 | 6,401.00 | 6,500.00 | 6,500.00 | 1.33% | 3,893 |
| Jan 21, 2026 | 6,421.00 | 6,525.00 | 6,400.05 | 6,414.50 | 6,414.50 | -0.10% | 392 |
| Jan 20, 2026 | 6,489.95 | 6,647.70 | 6,400.00 | 6,420.60 | 6,420.60 | -1.12% | 874 |
| Jan 19, 2026 | 6,489.85 | 6,569.90 | 6,375.00 | 6,493.60 | 6,493.60 | 0.01% | 599 |
| Jan 16, 2026 | 6,560.00 | 6,560.00 | 6,461.15 | 6,492.85 | 6,492.85 | 0.49% | 276 |
| Jan 14, 2026 | 6,500.30 | 6,532.60 | 6,461.15 | 6,461.15 | 6,461.15 | -1.14% | 437 |
| Jan 13, 2026 | 6,532.85 | 6,579.00 | 6,407.05 | 6,535.35 | 6,535.35 | 0.03% | 226 |
| Jan 12, 2026 | 6,420.00 | 6,537.00 | 6,201.10 | 6,533.60 | 6,533.60 | 1.67% | 868 |
| Jan 9, 2026 | 6,400.05 | 6,498.00 | 6,397.00 | 6,426.15 | 6,426.15 | -1.13% | 356 |
| Jan 8, 2026 | 6,500.05 | 6,539.95 | 6,451.00 | 6,499.80 | 6,499.80 | 0.13% | 22,391 |
| Jan 7, 2026 | 6,619.85 | 6,619.95 | 6,440.60 | 6,491.10 | 6,491.10 | -2.32% | 606 |
| Jan 6, 2026 | 6,699.95 | 6,699.95 | 6,560.00 | 6,645.35 | 6,645.35 | -0.82% | 721 |
| Jan 5, 2026 | 6,718.05 | 6,764.00 | 6,550.00 | 6,700.00 | 6,700.00 | -0.14% | 278 |
| Jan 2, 2026 | 6,898.95 | 6,898.95 | 6,650.00 | 6,709.40 | 6,709.40 | -1.35% | 1,336 |
| Jan 1, 2026 | 6,801.05 | 6,849.90 | 6,800.00 | 6,801.25 | 6,801.25 | -0.68% | 333 |
| Dec 31, 2025 | 6,851.70 | 6,900.00 | 6,810.00 | 6,848.05 | 6,848.05 | -0.05% | 583 |
| Dec 30, 2025 | 6,827.05 | 6,920.90 | 6,827.00 | 6,851.55 | 6,851.55 | -0.07% | 237 |
| Dec 29, 2025 | 6,949.95 | 6,950.00 | 6,820.05 | 6,856.20 | 6,856.20 | -1.36% | 899 |
| Dec 26, 2025 | 6,902.00 | 7,050.00 | 6,902.00 | 6,951.00 | 6,951.00 | 0.53% | 240 |
| Dec 24, 2025 | 7,000.05 | 7,090.00 | 6,880.00 | 6,914.05 | 6,914.05 | -1.70% | 613 |
| Dec 23, 2025 | 7,033.00 | 7,072.05 | 7,025.00 | 7,033.30 | 7,033.30 | - | 131 |
| Dec 22, 2025 | 6,955.00 | 7,050.00 | 6,871.05 | 7,033.20 | 7,033.20 | 2.17% | 380 |
| Dec 19, 2025 | 6,909.05 | 7,130.00 | 6,666.05 | 6,883.65 | 6,883.65 | -2.36% | 3,242 |
| Dec 18, 2025 | 7,050.10 | 7,119.40 | 7,050.00 | 7,050.00 | 7,050.00 | - | 156 |
| Dec 17, 2025 | 7,050.35 | 7,124.95 | 7,050.00 | 7,050.10 | 7,050.10 | - | 55 |
| Dec 16, 2025 | 6,969.05 | 7,150.00 | 6,969.05 | 7,050.35 | 7,050.35 | -0.43% | 3,394 |
| Dec 15, 2025 | 7,061.10 | 7,120.40 | 7,000.05 | 7,081.00 | 7,081.00 | 0.28% | 180 |
| Dec 12, 2025 | 7,169.95 | 7,187.85 | 7,020.00 | 7,061.05 | 7,061.05 | -0.13% | 164 |
| Dec 11, 2025 | 7,020.05 | 7,099.10 | 6,820.00 | 7,070.45 | 7,070.45 | -0.58% | 351 |
| Dec 10, 2025 | 7,066.70 | 7,225.00 | 7,002.10 | 7,112.00 | 7,112.00 | 0.64% | 498 |
| Dec 9, 2025 | 7,095.00 | 7,100.05 | 7,000.00 | 7,066.70 | 7,066.70 | -0.69% | 296 |
| Dec 8, 2025 | 7,398.90 | 7,398.90 | 7,099.95 | 7,115.75 | 7,115.75 | -3.55% | 755 |
| Dec 5, 2025 | 7,274.00 | 7,470.00 | 7,274.00 | 7,377.95 | 7,377.95 | 0.54% | 299 |
| Dec 4, 2025 | 7,384.95 | 7,549.80 | 7,260.00 | 7,338.60 | 7,338.60 | -1.93% | 867 |
| Dec 3, 2025 | 7,511.00 | 7,579.95 | 7,300.00 | 7,483.00 | 7,483.00 | -0.37% | 246 |
| Dec 2, 2025 | 7,497.55 | 7,600.00 | 7,440.00 | 7,511.00 | 7,511.00 | 0.18% | 287 |
| Dec 1, 2025 | 7,210.10 | 7,639.90 | 7,210.10 | 7,497.55 | 7,497.55 | 2.85% | 817 |
| Nov 28, 2025 | 7,210.05 | 7,290.00 | 7,210.05 | 7,289.95 | 7,289.95 | 0.48% | 89 |
| Nov 27, 2025 | 7,150.00 | 7,334.80 | 7,149.95 | 7,255.00 | 7,255.00 | -0.23% | 238 |
| Nov 26, 2025 | 7,270.00 | 7,331.95 | 7,261.05 | 7,272.00 | 7,272.00 | 0.20% | 144 |
| Nov 25, 2025 | 7,365.05 | 7,365.05 | 7,204.25 | 7,257.35 | 7,257.35 | -0.16% | 131 |
| Nov 24, 2025 | 7,302.05 | 7,389.60 | 7,205.00 | 7,269.20 | 7,269.20 | -0.42% | 242 |
| Nov 21, 2025 | 7,302.80 | 7,389.85 | 7,275.05 | 7,300.00 | 7,300.00 | -0.04% | 273 |
| Nov 20, 2025 | 7,360.05 | 7,474.95 | 7,261.00 | 7,302.80 | 7,302.80 | -0.83% | 572 |
| Nov 19, 2025 | 7,270.25 | 7,400.00 | 7,256.00 | 7,364.00 | 7,364.00 | 0.83% | 335 |
| Nov 18, 2025 | 7,300.00 | 7,369.25 | 7,251.00 | 7,303.25 | 7,303.25 | -0.07% | 199 |
| Nov 17, 2025 | 7,399.25 | 7,399.80 | 7,099.95 | 7,308.45 | 7,308.45 | -1.23% | 1,070 |
| Nov 14, 2025 | 7,364.10 | 7,425.00 | 7,364.05 | 7,399.25 | 7,399.25 | 0.48% | 211 |
| Nov 13, 2025 | 7,444.05 | 7,576.00 | 7,350.00 | 7,364.05 | 7,364.05 | -1.48% | 217 |