Skip to main content
logo
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,202.10
-92.70 (-1.47%)
At close: Jul 30, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20266,390.006,390.006,166.306,202.106,202.10-1.47%47
Jul 29, 20266,364.706,364.706,216.506,294.806,294.80-0.24%16
Jul 28, 20266,299.956,310.006,265.156,310.006,310.001.35%25
Jul 27, 20266,202.106,249.956,200.056,226.006,226.000.39%45
Jul 24, 20266,202.056,202.106,202.056,202.106,202.10-0.05%2
Jul 23, 20266,200.506,300.006,200.006,205.056,205.050.07%101
Jul 22, 20266,211.106,299.806,200.506,200.506,200.50-0.33%142
Jul 21, 20266,066.006,222.006,066.006,221.256,221.25-0.61%5
Jul 17, 20266,295.006,295.006,259.556,259.556,259.550.23%2
Jul 16, 20266,252.106,349.956,220.006,245.006,245.00-0.10%40
Jul 15, 20266,280.006,280.006,251.156,251.156,251.15-0.38%30
Jul 14, 20266,230.256,275.206,230.256,275.206,275.20-1.41%6
Jul 13, 20266,116.006,374.006,116.006,364.806,364.801.03%102
Jul 10, 20266,300.006,400.006,300.006,300.156,300.15-0.91%183
Jul 9, 20266,300.006,357.906,252.006,357.906,357.900.74%8
Jul 8, 20266,339.906,340.006,206.106,311.206,311.200.02%17
Jul 7, 20266,206.006,309.906,205.006,309.906,309.901.76%22
Jul 6, 20266,100.056,325.006,100.056,201.006,201.00-1.57%13
Jul 3, 20266,399.006,399.006,300.006,300.006,300.00-0.32%6
Jul 2, 20266,285.356,377.906,206.006,320.006,320.001.06%47
Jul 1, 20266,132.006,300.006,132.006,254.006,254.00-0.98%20
Jun 30, 20266,350.006,420.006,307.106,316.106,316.100.24%128
Jun 29, 20266,122.056,450.006,122.056,301.256,301.25-2.28%31
Jun 25, 20266,352.106,448.406,352.106,448.406,448.401.65%11
Jun 24, 20266,432.006,599.906,311.006,343.656,343.65-0.88%30
Jun 23, 20266,300.256,400.006,300.256,400.006,400.001.98%17
Jun 22, 20266,325.006,360.006,247.006,275.556,275.55-1.11%138
Jun 19, 20266,288.906,399.006,220.006,345.806,345.801.01%96
Jun 18, 20266,321.106,369.906,270.006,282.506,282.50-1.39%224
Jun 17, 20266,409.506,499.906,305.006,371.106,371.10-0.47%156
Jun 16, 20266,402.056,500.006,380.006,401.156,401.15-1.30%52
Jun 15, 20266,350.056,501.006,350.056,485.156,485.150.13%88
Jun 12, 20266,360.056,594.906,360.056,476.706,476.700.13%136
Jun 11, 20266,518.006,518.006,400.006,468.006,468.00-0.77%25
Jun 10, 20266,670.506,670.506,505.106,518.006,518.00-2.29%27
Jun 9, 20266,860.006,999.006,600.006,670.506,670.50-2.41%148
Jun 8, 20267,074.057,074.056,710.506,835.056,835.05-3.66%38
Jun 5, 20267,037.357,230.006,935.007,094.857,094.850.82%160
Jun 4, 20267,030.007,100.007,030.007,037.357,037.35-0.03%56
Jun 3, 20267,049.907,099.806,952.007,039.307,039.300.06%19
Jun 2, 20266,909.807,085.806,702.157,035.257,035.250.51%67
Jun 1, 20266,960.807,100.006,751.006,999.806,999.800.64%189
May 29, 20266,699.007,000.006,699.006,954.956,954.953.36%71
May 27, 20266,436.106,794.006,436.106,729.006,729.004.55%109
May 26, 20266,550.006,550.006,435.006,436.106,436.10-2.11%23
May 25, 20266,455.956,588.006,455.006,575.056,575.051.84%64
May 22, 20266,016.006,546.506,016.006,456.106,456.103.24%297
May 21, 20266,200.006,450.006,023.006,253.406,253.400.86%412
May 20, 20266,200.006,200.006,200.006,200.006,200.00-5
May 19, 20266,202.006,437.406,172.656,200.006,200.00-1.27%16