Skip to main content
logo
Bengal & Assam Company Limited (NSE:BENGALASM)
India flag India · Delayed Price · Currency is INR
6,252.50
+78.00 (1.26%)
At close: May 21, 2026

NSE:BENGALASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20266,450.006,546.506,421.006,501.506,501.503.98%234
May 21, 20266,174.506,506.006,006.006,252.506,252.501.26%510
May 20, 20266,201.006,201.006,150.006,174.506,174.50-0.43%10
May 19, 20266,182.506,323.006,182.506,201.006,201.000.45%107
May 18, 20266,343.006,343.006,131.006,173.506,173.50-2.88%52
May 15, 20266,411.006,438.006,350.006,356.506,356.50-1.22%31
May 14, 20266,549.006,550.006,430.006,435.006,435.00-2.11%47
May 13, 20266,400.006,585.006,400.006,574.006,574.002.17%238
May 12, 20266,430.006,579.506,396.006,434.506,434.50-1.33%101
May 11, 20266,617.006,688.006,521.006,521.006,521.00-1.94%73
May 8, 20266,565.006,650.006,450.006,650.006,650.001.44%153
May 7, 20266,700.006,800.006,400.006,555.506,555.50-1.97%436
May 6, 20266,640.006,715.006,501.006,687.506,687.501.24%362
May 5, 20266,557.006,678.006,380.006,605.506,605.502.25%189
May 4, 20266,540.506,540.506,243.506,460.006,460.003.39%83
Apr 30, 20266,450.056,450.356,156.606,248.456,248.45-3.21%56
Apr 29, 20266,316.806,489.006,316.806,455.656,455.652.20%308
Apr 28, 20266,311.256,610.306,101.106,316.756,316.750.09%554
Apr 27, 20266,090.156,347.005,855.056,311.256,311.253.97%237
Apr 24, 20266,011.056,220.056,000.006,070.006,070.00-2.10%100
Apr 23, 20266,149.956,266.006,000.006,200.006,200.00-0.52%334
Apr 22, 20266,014.956,287.256,014.956,232.606,232.602.88%264
Apr 21, 20266,100.006,200.006,000.006,058.406,058.403.03%184