Bengal & Assam Company Limited (BOM:533095)
India · Delayed Price · Currency is INR 6,436.10
-138.95 (-2.11%)
At close: May 26, 2026
Bengal & Assam Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,550.00 | 6,550.00 | 6,435.00 | 6,436.10 | 6,436.10 | -2.11% | 23 |
| May 25, 2026 | 6,455.95 | 6,588.00 | 6,455.00 | 6,575.05 | 6,575.05 | 1.84% | 64 |
| May 22, 2026 | 6,016.00 | 6,546.50 | 6,016.00 | 6,456.10 | 6,456.10 | 3.24% | 297 |
| May 21, 2026 | 6,200.00 | 6,450.00 | 6,023.00 | 6,253.40 | 6,253.40 | 0.86% | 412 |
| May 20, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 5 |
| May 19, 2026 | 6,202.00 | 6,437.40 | 6,172.65 | 6,200.00 | 6,200.00 | -1.27% | 16 |
| May 18, 2026 | 6,300.00 | 6,300.00 | 6,121.00 | 6,280.00 | 6,280.00 | -1.26% | 42 |
| May 15, 2026 | 6,450.00 | 6,450.00 | 6,348.80 | 6,360.05 | 6,360.05 | -0.78% | 58 |
| May 14, 2026 | 6,481.00 | 6,500.00 | 6,409.90 | 6,409.90 | 6,409.90 | -2.00% | 49 |
| May 13, 2026 | 6,450.05 | 6,649.95 | 6,450.00 | 6,540.80 | 6,540.80 | 1.66% | 41 |
| May 12, 2026 | 6,411.05 | 6,580.00 | 6,370.35 | 6,434.00 | 6,434.00 | -3.24% | 189 |
| May 11, 2026 | 6,511.05 | 6,699.00 | 6,511.05 | 6,649.35 | 6,649.35 | -0.02% | 33 |
| May 8, 2026 | 6,581.00 | 6,685.00 | 6,424.50 | 6,650.55 | 6,650.55 | 0.98% | 130 |
| May 7, 2026 | 6,675.00 | 6,799.90 | 6,425.00 | 6,586.00 | 6,586.00 | -1.46% | 182 |
| May 6, 2026 | 6,600.00 | 6,700.00 | 6,581.00 | 6,683.75 | 6,683.75 | 1.57% | 63 |
| May 5, 2026 | 6,579.00 | 6,700.00 | 6,366.45 | 6,580.45 | 6,580.45 | 2.02% | 75 |
| May 4, 2026 | 6,589.00 | 6,590.00 | 6,220.00 | 6,450.00 | 6,450.00 | 1.57% | 223 |
| Apr 30, 2026 | 6,498.00 | 6,498.00 | 6,286.80 | 6,350.05 | 6,350.05 | -2.31% | 14 |
| Apr 29, 2026 | 6,500.00 | 6,500.00 | 6,306.10 | 6,500.00 | 6,500.00 | 2.91% | 28 |
| Apr 28, 2026 | 6,105.15 | 6,505.00 | 6,105.15 | 6,316.05 | 6,316.05 | 0.18% | 170 |
| Apr 27, 2026 | 6,091.05 | 6,388.00 | 6,026.50 | 6,304.65 | 6,304.65 | 4.81% | 344 |
| Apr 24, 2026 | 6,220.00 | 6,236.00 | 6,015.00 | 6,015.05 | 6,015.05 | -1.94% | 96 |
| Apr 23, 2026 | 6,000.05 | 6,279.90 | 6,000.05 | 6,133.75 | 6,133.75 | -0.92% | 603 |
| Apr 22, 2026 | 6,149.85 | 6,260.00 | 5,902.15 | 6,190.85 | 6,190.85 | 2.96% | 214 |
| Apr 21, 2026 | 6,200.00 | 6,200.00 | 5,905.05 | 6,013.00 | 6,013.00 | - | 237 |
| Apr 20, 2026 | 5,845.85 | 6,045.00 | 5,845.85 | 6,013.15 | 6,013.15 | 2.86% | 447 |
| Apr 17, 2026 | 5,789.95 | 5,898.95 | 5,731.05 | 5,845.85 | 5,845.85 | 1.62% | 339 |
| Apr 16, 2026 | 5,698.00 | 5,789.90 | 5,696.05 | 5,752.50 | 5,752.50 | 0.87% | 204 |
| Apr 15, 2026 | 5,689.90 | 5,799.95 | 5,689.90 | 5,702.80 | 5,702.80 | 0.68% | 300 |
| Apr 13, 2026 | 5,651.10 | 5,749.95 | 5,521.05 | 5,664.55 | 5,664.55 | -1.24% | 238 |
| Apr 10, 2026 | 5,665.00 | 5,788.75 | 5,621.15 | 5,735.90 | 5,735.90 | 2.04% | 367 |
| Apr 9, 2026 | 5,824.35 | 5,825.00 | 5,498.95 | 5,621.15 | 5,621.15 | -0.67% | 549 |
| Apr 8, 2026 | 5,605.05 | 5,770.00 | 5,578.15 | 5,659.05 | 5,659.05 | 1.45% | 836 |
| Apr 7, 2026 | 5,649.95 | 5,695.05 | 5,550.05 | 5,578.15 | 5,578.15 | -1.28% | 499 |
| Apr 6, 2026 | 5,766.30 | 5,800.05 | 5,599.85 | 5,650.35 | 5,650.35 | -2.50% | 3,103 |
| Apr 2, 2026 | 5,620.05 | 5,900.00 | 5,350.00 | 5,795.25 | 5,795.25 | 1.29% | 981 |
| Apr 1, 2026 | 5,800.00 | 5,800.00 | 5,612.65 | 5,721.20 | 5,721.20 | 5.16% | 335 |
| Mar 30, 2026 | 5,620.25 | 5,620.25 | 5,312.00 | 5,440.40 | 5,440.40 | -3.20% | 989 |
| Mar 27, 2026 | 5,651.00 | 5,749.90 | 5,422.95 | 5,620.25 | 5,620.25 | -3.08% | 1,847 |
| Mar 25, 2026 | 5,817.95 | 5,817.95 | 5,726.60 | 5,798.75 | 5,798.75 | 1.26% | 2,537 |
| Mar 24, 2026 | 5,787.90 | 5,835.00 | 5,651.00 | 5,726.60 | 5,726.60 | -0.99% | 712 |
| Mar 23, 2026 | 5,870.00 | 5,870.00 | 5,710.00 | 5,783.85 | 5,783.85 | -1.08% | 4,688 |
| Mar 20, 2026 | 5,900.05 | 5,900.05 | 5,791.00 | 5,846.85 | 5,846.85 | 0.16% | 624 |
| Mar 19, 2026 | 5,834.95 | 5,850.00 | 5,775.00 | 5,837.75 | 5,837.75 | 0.69% | 407 |
| Mar 18, 2026 | 5,810.00 | 5,959.95 | 5,748.05 | 5,797.60 | 5,797.60 | -0.21% | 475 |
| Mar 17, 2026 | 5,900.00 | 5,900.00 | 5,799.95 | 5,809.90 | 5,809.90 | -0.53% | 485 |
| Mar 16, 2026 | 5,825.05 | 5,963.90 | 5,749.95 | 5,840.75 | 5,840.75 | 0.06% | 947 |
| Mar 13, 2026 | 5,900.00 | 5,978.90 | 5,730.00 | 5,837.40 | 5,837.40 | -0.22% | 814 |
| Mar 12, 2026 | 5,909.05 | 5,909.05 | 5,800.00 | 5,850.15 | 5,850.15 | -0.88% | 1,331 |
| Mar 11, 2026 | 5,960.00 | 5,960.00 | 5,862.35 | 5,901.95 | 5,901.95 | 0.07% | 1,083 |