Bengal & Assam Company Limited (NSE:BENGALASM)
India · Delayed Price · Currency is INR 6,245.50
-31.50 (-0.50%)
At close: Jul 20, 2026
NSE:BENGALASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,202.00 | 6,274.50 | 6,200.50 | 6,245.50 | 6,245.50 | -0.50% | 76 |
| Jul 17, 2026 | 6,250.00 | 6,295.00 | 6,250.00 | 6,277.00 | 6,277.00 | 0.35% | 218 |
| Jul 16, 2026 | 6,212.50 | 6,349.00 | 6,210.00 | 6,255.00 | 6,255.00 | -0.28% | 226 |
| Jul 15, 2026 | 6,201.50 | 6,300.00 | 6,201.50 | 6,272.50 | 6,272.50 | -0.85% | 148 |
| Jul 14, 2026 | 6,342.50 | 6,350.50 | 6,250.50 | 6,326.00 | 6,326.00 | -0.91% | 106 |
| Jul 13, 2026 | 6,245.00 | 6,430.00 | 6,200.00 | 6,384.00 | 6,384.00 | 1.62% | 414 |
| Jul 10, 2026 | 6,287.00 | 6,330.00 | 6,233.00 | 6,282.00 | 6,282.00 | -0.76% | 297 |
| Jul 9, 2026 | 6,347.00 | 6,347.00 | 6,329.50 | 6,330.00 | 6,330.00 | 0.52% | 28 |
| Jul 8, 2026 | 6,329.50 | 6,359.50 | 6,200.00 | 6,297.50 | 6,297.50 | 0.29% | 278 |
| Jul 7, 2026 | 6,208.00 | 6,329.50 | 6,200.00 | 6,279.00 | 6,279.00 | 1.14% | 551 |
| Jul 6, 2026 | 6,257.00 | 6,333.00 | 6,145.00 | 6,208.00 | 6,208.00 | -2.23% | 350 |
| Jul 3, 2026 | 6,406.00 | 6,406.00 | 6,270.50 | 6,349.50 | 6,349.50 | 0.77% | 80 |
| Jul 2, 2026 | 6,288.00 | 6,349.00 | 6,288.00 | 6,301.00 | 6,301.00 | 0.76% | 166 |
| Jul 1, 2026 | 6,308.00 | 6,308.00 | 6,240.00 | 6,253.50 | 6,253.50 | -0.96% | 86 |
| Jun 30, 2026 | 6,297.50 | 6,469.50 | 6,251.00 | 6,314.00 | 6,314.00 | 0.89% | 208 |
| Jun 29, 2026 | 6,334.00 | 6,554.50 | 6,201.50 | 6,258.00 | 6,258.00 | -1.69% | 191 |
| Jun 25, 2026 | 6,411.00 | 6,449.50 | 6,333.50 | 6,365.50 | 6,365.50 | -0.22% | 111 |
| Jun 24, 2026 | 6,398.00 | 6,410.00 | 6,320.50 | 6,379.50 | 6,379.50 | - | 128 |
| Jun 23, 2026 | 6,312.50 | 6,403.50 | 6,311.00 | 6,379.50 | 6,379.50 | 1.11% | 182 |
| Jun 22, 2026 | 6,397.00 | 6,398.00 | 6,264.50 | 6,309.50 | 6,309.50 | -0.06% | 96 |
| Jun 19, 2026 | 6,380.50 | 6,400.00 | 6,180.50 | 6,313.00 | 6,313.00 | 0.91% | 314 |
| Jun 18, 2026 | 6,289.50 | 6,400.50 | 6,200.50 | 6,256.00 | 6,256.00 | -3.13% | 606 |
| Jun 17, 2026 | 6,400.00 | 6,499.00 | 6,305.50 | 6,458.00 | 6,458.00 | 0.44% | 272 |
| Jun 16, 2026 | 6,439.50 | 6,544.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.64% | 10,168 |
| Jun 15, 2026 | 6,611.50 | 6,611.50 | 6,390.00 | 6,471.50 | 6,471.50 | 0.94% | 224 |
| Jun 12, 2026 | 6,413.50 | 6,571.00 | 6,410.00 | 6,411.50 | 6,411.50 | 0.11% | 535 |
| Jun 11, 2026 | 6,504.00 | 6,521.50 | 6,400.50 | 6,404.50 | 6,404.50 | -1.66% | 45 |
| Jun 10, 2026 | 6,500.50 | 6,890.00 | 6,480.50 | 6,512.50 | 6,512.50 | -1.65% | 179 |
| Jun 9, 2026 | 6,820.00 | 6,894.00 | 6,525.50 | 6,621.50 | 6,621.50 | -3.18% | 357 |
| Jun 8, 2026 | 7,215.00 | 7,249.00 | 6,800.50 | 6,839.00 | 6,839.00 | -3.80% | 347 |
| Jun 5, 2026 | 7,003.00 | 7,268.00 | 6,935.50 | 7,109.00 | 7,109.00 | 0.84% | 864 |
| Jun 4, 2026 | 7,048.50 | 7,105.50 | 6,950.00 | 7,050.00 | 7,050.00 | 0.20% | 914 |
| Jun 3, 2026 | 7,049.50 | 7,070.00 | 6,945.00 | 7,036.00 | 7,036.00 | -0.37% | 259 |
| Jun 2, 2026 | 6,892.50 | 7,070.00 | 6,701.50 | 7,062.00 | 7,062.00 | 1.56% | 1,202 |
| Jun 1, 2026 | 7,039.00 | 7,110.00 | 6,700.00 | 6,953.50 | 6,953.50 | -0.36% | 1,032 |
| May 29, 2026 | 6,724.00 | 7,039.50 | 6,500.00 | 6,978.50 | 6,978.50 | 3.27% | 687 |
| May 27, 2026 | 6,479.00 | 6,797.00 | 6,479.00 | 6,757.50 | 6,757.50 | 4.82% | 364 |
| May 26, 2026 | 6,599.00 | 6,600.00 | 6,405.50 | 6,447.00 | 6,447.00 | -2.40% | 62 |
| May 25, 2026 | 6,404.00 | 6,669.00 | 6,370.50 | 6,605.50 | 6,605.50 | 1.60% | 238 |
| May 22, 2026 | 6,450.00 | 6,546.50 | 6,421.00 | 6,501.50 | 6,501.50 | 3.98% | 234 |
| May 21, 2026 | 6,174.50 | 6,506.00 | 6,006.00 | 6,252.50 | 6,252.50 | 1.26% | 510 |
| May 20, 2026 | 6,201.00 | 6,201.00 | 6,150.00 | 6,174.50 | 6,174.50 | -0.43% | 10 |
| May 19, 2026 | 6,182.50 | 6,323.00 | 6,182.50 | 6,201.00 | 6,201.00 | 0.45% | 107 |
| May 18, 2026 | 6,343.00 | 6,343.00 | 6,131.00 | 6,173.50 | 6,173.50 | -2.88% | 52 |
| May 15, 2026 | 6,411.00 | 6,438.00 | 6,350.00 | 6,356.50 | 6,356.50 | -1.22% | 31 |
| May 14, 2026 | 6,549.00 | 6,550.00 | 6,430.00 | 6,435.00 | 6,435.00 | -2.11% | 47 |
| May 13, 2026 | 6,400.00 | 6,585.00 | 6,400.00 | 6,574.00 | 6,574.00 | 2.17% | 238 |
| May 12, 2026 | 6,430.00 | 6,579.50 | 6,396.00 | 6,434.50 | 6,434.50 | -1.33% | 101 |
| May 11, 2026 | 6,617.00 | 6,688.00 | 6,521.00 | 6,521.00 | 6,521.00 | -1.94% | 73 |
| May 8, 2026 | 6,565.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | 1.44% | 153 |