Bengal & Assam Company Limited (BOM:533095)
India · Delayed Price · Currency is INR 5,636.20
-163.75 (-2.82%)
At close: Oct 23, 2026
Bengal & Assam Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,820.00 | 5,820.00 | 5,601.00 | 5,636.20 | 5,636.20 | -2.82% | 29 |
| Oct 22, 2026 | 5,810.00 | 5,860.00 | 5,711.00 | 5,799.95 | 5,799.95 | -1.49% | 23 |
| Oct 21, 2026 | 5,880.00 | 5,887.70 | 5,740.00 | 5,887.70 | 5,887.70 | 0.61% | 55 |
| Oct 19, 2026 | 5,900.00 | 5,900.00 | 5,852.20 | 5,852.20 | 5,852.20 | -0.98% | 20 |
| Oct 16, 2026 | 5,900.00 | 6,025.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.17% | 14 |
| Oct 15, 2026 | 5,930.05 | 5,980.00 | 5,860.00 | 5,980.00 | 5,980.00 | -0.16% | 41 |
| Oct 14, 2026 | 5,910.00 | 5,989.50 | 5,855.50 | 5,989.50 | 5,989.50 | 2.29% | 11 |
| Oct 13, 2026 | 5,897.00 | 5,989.00 | 5,840.00 | 5,855.35 | 5,855.35 | -0.71% | 27 |
| Oct 12, 2026 | 5,960.00 | 6,003.90 | 5,897.00 | 5,897.40 | 5,897.40 | -1.05% | 43 |
| Oct 9, 2026 | 5,864.00 | 6,099.95 | 5,830.00 | 5,960.00 | 5,960.00 | 0.84% | 162 |
| Oct 8, 2026 | 6,021.00 | 6,088.00 | 5,828.85 | 5,910.40 | 5,910.40 | -2.42% | 79 |
| Oct 7, 2026 | 6,169.95 | 6,170.00 | 6,000.00 | 6,056.95 | 6,056.95 | -0.94% | 70 |
| Oct 6, 2026 | 5,764.55 | 6,129.80 | 5,677.00 | 6,114.70 | 6,114.70 | 8.23% | 317 |
| Oct 5, 2026 | 6,102.00 | 6,120.00 | 5,491.00 | 5,649.70 | 5,649.70 | -5.86% | 469 |
| Oct 1, 2026 | 6,010.05 | 6,149.40 | 6,001.25 | 6,001.25 | 6,001.25 | -2.27% | 14 |
| Sep 30, 2026 | 6,151.00 | 6,185.00 | 6,044.00 | 6,140.60 | 6,140.60 | -0.17% | 32 |
| Sep 29, 2026 | 6,005.00 | 6,215.00 | 5,951.40 | 6,151.00 | 6,151.00 | 2.42% | 100 |
| Sep 28, 2026 | 6,006.10 | 6,010.00 | 5,990.65 | 6,005.80 | 6,005.80 | 0.09% | 9 |
| Sep 25, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,000.15 | 6,000.15 | -4.63% | 8,036 |
| Sep 24, 2026 | 6,106.60 | 6,291.50 | 6,106.60 | 6,291.50 | 6,291.50 | 0.68% | 37 |
| Sep 23, 2026 | 6,152.75 | 6,249.30 | 6,152.75 | 6,249.30 | 6,249.30 | 1.43% | 2 |
| Sep 22, 2026 | 6,206.60 | 6,206.60 | 6,161.00 | 6,161.10 | 6,161.10 | -0.71% | 53 |
| Sep 21, 2026 | 6,250.00 | 6,250.00 | 6,202.20 | 6,205.10 | 6,205.10 | -0.94% | 23 |
| Sep 18, 2026 | 6,198.50 | 6,285.00 | 6,198.50 | 6,264.15 | 6,264.15 | 0.05% | 23 |
| Sep 17, 2026 | 6,290.90 | 6,290.90 | 6,180.00 | 6,261.10 | 6,261.10 | -0.76% | 23 |
| Sep 16, 2026 | 6,361.50 | 6,361.50 | 6,210.25 | 6,309.15 | 6,309.15 | 0.17% | 247 |
| Sep 15, 2026 | 6,224.50 | 6,322.55 | 6,160.55 | 6,298.65 | 6,298.65 | 0.18% | 349 |
| Sep 11, 2026 | 6,100.00 | 6,299.90 | 6,100.00 | 6,287.40 | 6,287.40 | 0.41% | 139 |
| Sep 10, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,261.70 | 6,261.70 | 1.73% | 747 |
| Sep 9, 2026 | 6,200.00 | 6,248.00 | 6,150.50 | 6,155.00 | 6,155.00 | -1.01% | 236 |
| Sep 8, 2026 | 6,374.00 | 6,399.85 | 6,200.00 | 6,217.95 | 6,217.95 | -2.13% | 358 |
| Sep 7, 2026 | 6,350.00 | 6,497.00 | 6,202.65 | 6,353.50 | 6,353.50 | 0.67% | 837 |
| Sep 4, 2026 | 6,471.45 | 6,500.00 | 6,262.10 | 6,310.95 | 6,310.95 | -1.77% | 278 |
| Sep 3, 2026 | 6,363.25 | 6,534.95 | 6,250.00 | 6,424.85 | 6,424.85 | 0.25% | 455 |
| Sep 2, 2026 | 6,640.00 | 6,648.00 | 6,289.00 | 6,408.95 | 6,408.95 | -3.56% | 119 |
| Sep 1, 2026 | 6,441.50 | 6,699.85 | 6,400.00 | 6,645.40 | 6,645.40 | 3.97% | 309 |
| Aug 31, 2026 | 6,350.00 | 6,700.00 | 6,280.00 | 6,441.85 | 6,391.85 | 2.25% | 886 |
| Aug 28, 2026 | 6,225.00 | 6,347.00 | 6,225.00 | 6,300.00 | 6,251.10 | 1.24% | 17 |
| Aug 27, 2026 | 6,189.50 | 6,223.00 | 6,120.00 | 6,223.00 | 6,174.70 | 1.35% | 72 |
| Aug 26, 2026 | 6,155.00 | 6,254.00 | 6,130.00 | 6,140.00 | 6,092.34 | -0.32% | 18 |
| Aug 25, 2026 | 6,155.05 | 6,165.00 | 6,150.00 | 6,160.00 | 6,112.19 | -0.64% | 20 |
| Aug 24, 2026 | 6,297.95 | 6,297.95 | 6,150.65 | 6,199.40 | 6,151.28 | -1.10% | 197 |
| Aug 21, 2026 | 6,298.95 | 6,298.95 | 6,200.10 | 6,268.30 | 6,219.65 | 0.32% | 35 |
| Aug 20, 2026 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 6,199.50 | -2.17% | 2 |
| Aug 18, 2026 | 6,279.40 | 6,386.80 | 6,217.05 | 6,386.80 | 6,337.23 | 3.01% | 11 |
| Aug 17, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,151.88 | -0.01% | 4 |
| Aug 14, 2026 | 6,200.00 | 6,232.00 | 6,200.00 | 6,200.85 | 6,152.72 | 0.01% | 291 |
| Aug 13, 2026 | 6,220.10 | 6,220.10 | 6,150.65 | 6,200.10 | 6,151.98 | -0.23% | 29 |
| Aug 12, 2026 | 6,205.00 | 6,220.00 | 6,176.00 | 6,214.50 | 6,166.26 | 0.15% | 22 |
| Aug 11, 2026 | 6,206.15 | 6,206.15 | 6,200.10 | 6,205.00 | 6,156.84 | -0.02% | 11 |