Skip to main content
logo
Bengal & Assam Company Limited (BOM:533095)
India flag India · Delayed Price · Currency is INR
6,282.50
-88.60 (-1.39%)
At close: Jun 18, 2026

Bengal & Assam Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20266,105.156,505.006,105.156,316.056,316.050.18%170
Apr 27, 20266,091.056,388.006,026.506,304.656,304.654.81%344
Apr 24, 20266,220.006,236.006,015.006,015.056,015.05-1.94%96
Apr 23, 20266,000.056,279.906,000.056,133.756,133.75-0.92%603
Apr 22, 20266,149.856,260.005,902.156,190.856,190.852.96%214
Apr 21, 20266,200.006,200.005,905.056,013.006,013.00-237
Apr 20, 20265,845.856,045.005,845.856,013.156,013.152.86%447
Apr 17, 20265,789.955,898.955,731.055,845.855,845.851.62%339
Apr 16, 20265,698.005,789.905,696.055,752.505,752.500.87%204
Apr 15, 20265,689.905,799.955,689.905,702.805,702.800.68%300
Apr 13, 20265,651.105,749.955,521.055,664.555,664.55-1.24%238
Apr 10, 20265,665.005,788.755,621.155,735.905,735.902.04%367
Apr 9, 20265,824.355,825.005,498.955,621.155,621.15-0.67%549
Apr 8, 20265,605.055,770.005,578.155,659.055,659.051.45%836
Apr 7, 20265,649.955,695.055,550.055,578.155,578.15-1.28%499