Bengal & Assam Company Limited (NSE:BENGALASM)
India · Delayed Price · Currency is INR 5,749.00
+7.00 (0.12%)
At close: Nov 9, 2026
NSE:BENGALASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,722.50 | 5,755.00 | 5,680.50 | 5,749.00 | 5,749.00 | 0.12% | 34 |
| Nov 8, 2026 | 5,698.00 | 5,799.00 | 5,610.00 | 5,742.00 | 5,742.00 | 0.77% | 136 |
| Nov 6, 2026 | 6,000.00 | 6,000.00 | 5,615.00 | 5,698.00 | 5,698.00 | -1.38% | 85 |
| Nov 5, 2026 | 5,700.50 | 5,788.00 | 5,658.00 | 5,778.00 | 5,778.00 | 1.81% | 57 |
| Nov 4, 2026 | 5,675.00 | 5,747.50 | 5,675.00 | 5,675.00 | 5,675.00 | 0.03% | 50 |
| Nov 3, 2026 | 5,729.00 | 5,796.50 | 5,672.00 | 5,673.50 | 5,673.50 | 0.03% | 68 |
| Nov 2, 2026 | 5,699.50 | 5,750.00 | 5,656.00 | 5,672.00 | 5,672.00 | 0.25% | 44 |
| Oct 30, 2026 | 5,710.00 | 5,710.00 | 5,600.50 | 5,658.00 | 5,658.00 | -0.65% | 41 |
| Oct 29, 2026 | 5,740.00 | 5,740.00 | 5,655.00 | 5,695.00 | 5,695.00 | -0.95% | 25 |
| Oct 28, 2026 | 5,671.00 | 5,754.50 | 5,630.00 | 5,749.50 | 5,749.50 | 1.49% | 112 |
| Oct 27, 2026 | 5,710.00 | 5,780.00 | 5,625.00 | 5,665.00 | 5,665.00 | -0.14% | 165 |
| Oct 26, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,673.00 | 5,673.00 | 0.93% | 60 |
| Oct 23, 2026 | 5,850.00 | 5,859.50 | 5,501.00 | 5,621.00 | 5,621.00 | -3.50% | 156 |
| Oct 22, 2026 | 5,800.00 | 5,879.50 | 5,710.00 | 5,825.00 | 5,825.00 | 1.30% | 66 |
| Oct 21, 2026 | 5,880.00 | 5,880.00 | 5,740.00 | 5,750.00 | 5,750.00 | -2.87% | 148 |
| Oct 19, 2026 | 5,900.00 | 5,920.00 | 5,826.00 | 5,920.00 | 5,920.00 | 0.20% | 32 |
| Oct 16, 2026 | 5,950.00 | 6,089.00 | 5,870.50 | 5,908.00 | 5,908.00 | 0.14% | 81 |
| Oct 15, 2026 | 5,989.50 | 5,989.50 | 5,816.00 | 5,899.50 | 5,899.50 | -1.50% | 128 |
| Oct 14, 2026 | 5,901.00 | 5,995.00 | 5,880.50 | 5,989.50 | 5,989.50 | 1.47% | 108 |
| Oct 13, 2026 | 5,880.50 | 5,989.00 | 5,855.00 | 5,902.50 | 5,902.50 | -0.24% | 34 |
| Oct 12, 2026 | 5,961.50 | 5,999.50 | 5,860.00 | 5,916.50 | 5,916.50 | -0.75% | 153 |
| Oct 9, 2026 | 5,859.50 | 6,056.00 | 5,852.00 | 5,961.50 | 5,961.50 | 1.02% | 331 |
| Oct 8, 2026 | 6,001.50 | 6,034.00 | 5,900.00 | 5,901.50 | 5,901.50 | -2.23% | 203 |
| Oct 7, 2026 | 6,145.00 | 6,196.00 | 5,960.50 | 6,036.00 | 6,036.00 | -1.22% | 226 |
| Oct 6, 2026 | 5,888.00 | 6,125.00 | 5,800.00 | 6,110.50 | 6,110.50 | 5.86% | 657 |
| Oct 5, 2026 | 6,085.00 | 6,150.00 | 5,421.00 | 5,772.00 | 5,772.00 | -5.19% | 2,863 |
| Oct 1, 2026 | 6,136.50 | 6,136.50 | 6,003.00 | 6,088.00 | 6,088.00 | -0.25% | 385 |
| Sep 30, 2026 | 6,109.50 | 6,138.00 | 6,051.00 | 6,103.00 | 6,103.00 | -0.95% | 246 |
| Sep 29, 2026 | 6,005.00 | 6,220.50 | 5,950.00 | 6,161.50 | 6,161.50 | 3.76% | 689 |
| Sep 28, 2026 | 6,275.00 | 6,275.00 | 5,900.00 | 5,938.50 | 5,938.50 | -2.54% | 1,240 |
| Sep 25, 2026 | 6,138.00 | 6,150.00 | 6,003.00 | 6,093.00 | 6,093.00 | -0.54% | 106 |
| Sep 24, 2026 | 6,153.00 | 6,179.50 | 6,120.50 | 6,126.00 | 6,126.00 | -0.91% | 142 |
| Sep 23, 2026 | 6,142.00 | 6,224.50 | 6,140.00 | 6,182.50 | 6,182.50 | 0.15% | 138 |
| Sep 22, 2026 | 6,155.50 | 6,250.00 | 6,155.50 | 6,173.50 | 6,173.50 | -0.68% | 152 |
| Sep 21, 2026 | 6,207.00 | 6,274.50 | 6,204.00 | 6,215.50 | 6,215.50 | 0.26% | 280 |
| Sep 18, 2026 | 6,213.00 | 6,241.50 | 6,195.00 | 6,199.50 | 6,199.50 | -0.21% | 151 |
| Sep 17, 2026 | 6,349.00 | 6,349.00 | 6,202.00 | 6,212.50 | 6,212.50 | -1.69% | 97 |
| Sep 16, 2026 | 6,309.00 | 6,337.50 | 6,201.00 | 6,319.00 | 6,319.00 | 0.52% | 302 |
| Sep 15, 2026 | 6,311.00 | 6,349.00 | 6,111.50 | 6,286.50 | 6,286.50 | 0.34% | 372 |
| Sep 11, 2026 | 6,107.50 | 6,300.00 | 6,105.00 | 6,265.00 | 6,265.00 | 1.04% | 186 |
| Sep 10, 2026 | 6,196.50 | 6,374.50 | 6,151.00 | 6,200.50 | 6,200.50 | 0.83% | 4,096 |
| Sep 9, 2026 | 6,206.50 | 6,300.00 | 6,113.50 | 6,149.50 | 6,149.50 | -1.17% | 6,527 |
| Sep 8, 2026 | 6,349.50 | 6,350.00 | 6,206.00 | 6,222.00 | 6,222.00 | -1.27% | 252 |
| Sep 7, 2026 | 6,277.00 | 6,490.00 | 6,226.00 | 6,302.00 | 6,302.00 | -0.48% | 438 |
| Sep 4, 2026 | 6,445.00 | 6,499.00 | 6,271.00 | 6,332.50 | 6,332.50 | -0.67% | 362 |
| Sep 3, 2026 | 6,470.00 | 6,600.00 | 6,212.00 | 6,375.00 | 6,375.00 | -1.53% | 2,123 |
| Sep 2, 2026 | 6,630.00 | 6,688.50 | 6,263.00 | 6,474.00 | 6,474.00 | -2.81% | 336 |
| Sep 1, 2026 | 6,438.00 | 6,700.00 | 6,422.00 | 6,661.50 | 6,661.50 | 4.28% | 1,001 |
| Aug 31, 2026 | 6,399.00 | 6,557.00 | 6,280.00 | 6,438.00 | 6,388.00 | 1.55% | 1,373 |
| Aug 28, 2026 | 6,250.00 | 6,350.00 | 6,247.50 | 6,339.50 | 6,290.26 | 1.46% | 462 |