Skip to main content
logo
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,357.90
+46.70 (0.74%)
At close: Jul 9, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20266,300.006,300.006,121.006,280.006,280.00-1.26%42
May 15, 20266,450.006,450.006,348.806,360.056,360.05-0.78%58
May 14, 20266,481.006,500.006,409.906,409.906,409.90-2.00%49
May 13, 20266,450.056,649.956,450.006,540.806,540.801.66%41
May 12, 20266,411.056,580.006,370.356,434.006,434.00-3.24%189
May 11, 20266,511.056,699.006,511.056,649.356,649.35-0.02%33
May 8, 20266,581.006,685.006,424.506,650.556,650.550.98%130
May 7, 20266,675.006,799.906,425.006,586.006,586.00-1.46%182
May 6, 20266,600.006,700.006,581.006,683.756,683.751.57%63
May 5, 20266,579.006,700.006,366.456,580.456,580.452.02%75
May 4, 20266,589.006,590.006,220.006,450.006,450.001.57%223
Apr 30, 20266,498.006,498.006,286.806,350.056,350.05-2.31%14
Apr 29, 20266,500.006,500.006,306.106,500.006,500.002.91%28