Bengal & Assam Company Limited (BOM:533095)
India · Delayed Price · Currency is INR 6,268.30
+20.30 (0.32%)
At close: Aug 21, 2026
Bengal & Assam Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,298.95 | 6,298.95 | 6,200.10 | 6,268.30 | 6,268.30 | 0.32% | 35 |
| Aug 20, 2026 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | 6,248.00 | -2.17% | 2 |
| Aug 18, 2026 | 6,279.40 | 6,386.80 | 6,217.05 | 6,386.80 | 6,386.80 | 3.01% | 11 |
| Aug 17, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.01% | 4 |
| Aug 14, 2026 | 6,200.00 | 6,232.00 | 6,200.00 | 6,200.85 | 6,200.85 | 0.01% | 291 |
| Aug 13, 2026 | 6,220.10 | 6,220.10 | 6,150.65 | 6,200.10 | 6,200.10 | -0.23% | 29 |
| Aug 12, 2026 | 6,205.00 | 6,220.00 | 6,176.00 | 6,214.50 | 6,214.50 | 0.15% | 22 |
| Aug 11, 2026 | 6,206.15 | 6,206.15 | 6,200.10 | 6,205.00 | 6,205.00 | -0.02% | 11 |
| Aug 10, 2026 | 6,589.00 | 6,589.00 | 6,206.15 | 6,206.15 | 6,206.15 | - | 4 |
| Aug 7, 2026 | 6,131.10 | 6,280.00 | 6,131.10 | 6,206.00 | 6,206.00 | -1.41% | 24 |
| Aug 6, 2026 | 6,201.00 | 6,295.00 | 6,200.10 | 6,295.00 | 6,295.00 | -0.54% | 17 |
| Aug 5, 2026 | 6,232.00 | 6,390.00 | 6,220.00 | 6,329.00 | 6,329.00 | 0.97% | 46 |
| Aug 4, 2026 | 6,298.40 | 6,299.90 | 6,268.45 | 6,268.45 | 6,268.45 | -0.50% | 4 |
| Aug 3, 2026 | 6,206.05 | 6,388.35 | 6,206.00 | 6,300.00 | 6,300.00 | 1.58% | 26 |
| Jul 30, 2026 | 6,390.00 | 6,390.00 | 6,166.30 | 6,202.10 | 6,202.10 | -1.47% | 47 |
| Jul 29, 2026 | 6,364.70 | 6,364.70 | 6,216.50 | 6,294.80 | 6,294.80 | -0.24% | 16 |
| Jul 28, 2026 | 6,299.95 | 6,310.00 | 6,265.15 | 6,310.00 | 6,310.00 | 1.35% | 25 |
| Jul 27, 2026 | 6,202.10 | 6,249.95 | 6,200.05 | 6,226.00 | 6,226.00 | 0.39% | 45 |
| Jul 24, 2026 | 6,202.05 | 6,202.10 | 6,202.05 | 6,202.10 | 6,202.10 | -0.05% | 2 |
| Jul 23, 2026 | 6,200.50 | 6,300.00 | 6,200.00 | 6,205.05 | 6,205.05 | 0.07% | 101 |
| Jul 22, 2026 | 6,211.10 | 6,299.80 | 6,200.50 | 6,200.50 | 6,200.50 | -0.33% | 142 |
| Jul 21, 2026 | 6,066.00 | 6,222.00 | 6,066.00 | 6,221.25 | 6,221.25 | -0.61% | 5 |
| Jul 17, 2026 | 6,295.00 | 6,295.00 | 6,259.55 | 6,259.55 | 6,259.55 | 0.23% | 2 |
| Jul 16, 2026 | 6,252.10 | 6,349.95 | 6,220.00 | 6,245.00 | 6,245.00 | -0.10% | 40 |
| Jul 15, 2026 | 6,280.00 | 6,280.00 | 6,251.15 | 6,251.15 | 6,251.15 | -0.38% | 30 |
| Jul 14, 2026 | 6,230.25 | 6,275.20 | 6,230.25 | 6,275.20 | 6,275.20 | -1.41% | 6 |
| Jul 13, 2026 | 6,116.00 | 6,374.00 | 6,116.00 | 6,364.80 | 6,364.80 | 1.03% | 102 |
| Jul 10, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.15 | 6,300.15 | -0.91% | 183 |
| Jul 9, 2026 | 6,300.00 | 6,357.90 | 6,252.00 | 6,357.90 | 6,357.90 | 0.74% | 8 |
| Jul 8, 2026 | 6,339.90 | 6,340.00 | 6,206.10 | 6,311.20 | 6,311.20 | 0.02% | 17 |
| Jul 7, 2026 | 6,206.00 | 6,309.90 | 6,205.00 | 6,309.90 | 6,309.90 | 1.76% | 22 |
| Jul 6, 2026 | 6,100.05 | 6,325.00 | 6,100.05 | 6,201.00 | 6,201.00 | -1.57% | 13 |
| Jul 3, 2026 | 6,399.00 | 6,399.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 6 |
| Jul 2, 2026 | 6,285.35 | 6,377.90 | 6,206.00 | 6,320.00 | 6,320.00 | 1.06% | 47 |
| Jul 1, 2026 | 6,132.00 | 6,300.00 | 6,132.00 | 6,254.00 | 6,254.00 | -0.98% | 20 |
| Jun 30, 2026 | 6,350.00 | 6,420.00 | 6,307.10 | 6,316.10 | 6,316.10 | 0.24% | 128 |
| Jun 29, 2026 | 6,122.05 | 6,450.00 | 6,122.05 | 6,301.25 | 6,301.25 | -2.28% | 31 |
| Jun 25, 2026 | 6,352.10 | 6,448.40 | 6,352.10 | 6,448.40 | 6,448.40 | 1.65% | 11 |
| Jun 24, 2026 | 6,432.00 | 6,599.90 | 6,311.00 | 6,343.65 | 6,343.65 | -0.88% | 30 |
| Jun 23, 2026 | 6,300.25 | 6,400.00 | 6,300.25 | 6,400.00 | 6,400.00 | 1.98% | 17 |
| Jun 22, 2026 | 6,325.00 | 6,360.00 | 6,247.00 | 6,275.55 | 6,275.55 | -1.11% | 138 |
| Jun 19, 2026 | 6,288.90 | 6,399.00 | 6,220.00 | 6,345.80 | 6,345.80 | 1.01% | 96 |
| Jun 18, 2026 | 6,321.10 | 6,369.90 | 6,270.00 | 6,282.50 | 6,282.50 | -1.39% | 224 |
| Jun 17, 2026 | 6,409.50 | 6,499.90 | 6,305.00 | 6,371.10 | 6,371.10 | -0.47% | 156 |
| Jun 16, 2026 | 6,402.05 | 6,500.00 | 6,380.00 | 6,401.15 | 6,401.15 | -1.30% | 52 |
| Jun 15, 2026 | 6,350.05 | 6,501.00 | 6,350.05 | 6,485.15 | 6,485.15 | 0.13% | 88 |
| Jun 12, 2026 | 6,360.05 | 6,594.90 | 6,360.05 | 6,476.70 | 6,476.70 | 0.13% | 136 |
| Jun 11, 2026 | 6,518.00 | 6,518.00 | 6,400.00 | 6,468.00 | 6,468.00 | -0.77% | 25 |
| Jun 10, 2026 | 6,670.50 | 6,670.50 | 6,505.10 | 6,518.00 | 6,518.00 | -2.29% | 27 |
| Jun 9, 2026 | 6,860.00 | 6,999.00 | 6,600.00 | 6,670.50 | 6,670.50 | -2.41% | 148 |