Skip to main content
logo
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,043.30
-130.90 (-2.12%)
At close: Mar 4, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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