Bengal & Assam Company Limited (BOM:533095)
India · Delayed Price · Currency is INR 6,287.40
+25.70 (0.41%)
At close: Sep 11, 2026
Bengal & Assam Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6,589.00 | 6,589.00 | 6,206.15 | 6,206.15 | 6,157.98 | - | 4 |
| Aug 7, 2026 | 6,131.10 | 6,280.00 | 6,131.10 | 6,206.00 | 6,157.83 | -1.41% | 24 |
| Aug 6, 2026 | 6,201.00 | 6,295.00 | 6,200.10 | 6,295.00 | 6,246.14 | -0.54% | 17 |
| Aug 5, 2026 | 6,232.00 | 6,390.00 | 6,220.00 | 6,329.00 | 6,279.88 | 0.97% | 46 |
| Aug 4, 2026 | 6,298.40 | 6,299.90 | 6,268.45 | 6,268.45 | 6,219.80 | -0.50% | 4 |
| Aug 3, 2026 | 6,206.05 | 6,388.35 | 6,206.00 | 6,300.00 | 6,251.10 | 1.58% | 26 |
| Jul 30, 2026 | 6,390.00 | 6,390.00 | 6,166.30 | 6,202.10 | 6,153.96 | -1.47% | 47 |
| Jul 29, 2026 | 6,364.70 | 6,364.70 | 6,216.50 | 6,294.80 | 6,245.94 | -0.24% | 16 |
| Jul 28, 2026 | 6,299.95 | 6,310.00 | 6,265.15 | 6,310.00 | 6,261.02 | 1.35% | 25 |
| Jul 27, 2026 | 6,202.10 | 6,249.95 | 6,200.05 | 6,226.00 | 6,177.68 | 0.39% | 45 |
| Jul 24, 2026 | 6,202.05 | 6,202.10 | 6,202.05 | 6,202.10 | 6,153.96 | -0.05% | 2 |
| Jul 23, 2026 | 6,200.50 | 6,300.00 | 6,200.00 | 6,205.05 | 6,156.89 | 0.07% | 101 |
| Jul 22, 2026 | 6,211.10 | 6,299.80 | 6,200.50 | 6,200.50 | 6,152.37 | -0.33% | 142 |
| Jul 21, 2026 | 6,066.00 | 6,222.00 | 6,066.00 | 6,221.25 | 6,172.96 | -0.61% | 5 |
| Jul 17, 2026 | 6,295.00 | 6,295.00 | 6,259.55 | 6,259.55 | 6,210.96 | 0.23% | 2 |
| Jul 16, 2026 | 6,252.10 | 6,349.95 | 6,220.00 | 6,245.00 | 6,196.53 | -0.10% | 40 |
| Jul 15, 2026 | 6,280.00 | 6,280.00 | 6,251.15 | 6,251.15 | 6,202.63 | -0.38% | 30 |
| Jul 14, 2026 | 6,230.25 | 6,275.20 | 6,230.25 | 6,275.20 | 6,226.49 | -1.41% | 6 |
| Jul 13, 2026 | 6,116.00 | 6,374.00 | 6,116.00 | 6,364.80 | 6,315.40 | 1.03% | 102 |
| Jul 10, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.15 | 6,251.25 | -0.91% | 183 |
| Jul 9, 2026 | 6,300.00 | 6,357.90 | 6,252.00 | 6,357.90 | 6,308.55 | 0.74% | 8 |
| Jul 8, 2026 | 6,339.90 | 6,340.00 | 6,206.10 | 6,311.20 | 6,262.21 | 0.02% | 17 |
| Jul 7, 2026 | 6,206.00 | 6,309.90 | 6,205.00 | 6,309.90 | 6,260.92 | 1.76% | 22 |
| Jul 6, 2026 | 6,100.05 | 6,325.00 | 6,100.05 | 6,201.00 | 6,152.87 | -1.57% | 13 |
| Jul 3, 2026 | 6,399.00 | 6,399.00 | 6,300.00 | 6,300.00 | 6,251.10 | -0.32% | 6 |
| Jul 2, 2026 | 6,285.35 | 6,377.90 | 6,206.00 | 6,320.00 | 6,270.95 | 1.06% | 47 |
| Jul 1, 2026 | 6,132.00 | 6,300.00 | 6,132.00 | 6,254.00 | 6,205.46 | -0.98% | 20 |