Bengal & Assam Company Limited (NSE:BENGALASM)
India · Delayed Price · Currency is INR 6,286.50
+21.50 (0.34%)
At close: Sep 15, 2026
NSE:BENGALASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6,162.00 | 6,280.00 | 6,140.00 | 6,248.00 | 6,199.48 | 1.43% | 289 |
| Aug 26, 2026 | 6,217.00 | 6,217.00 | 6,126.50 | 6,160.00 | 6,112.16 | -0.08% | 157 |
| Aug 25, 2026 | 6,170.00 | 6,170.00 | 6,150.50 | 6,165.00 | 6,117.12 | -0.32% | 32 |
| Aug 24, 2026 | 6,287.00 | 6,287.00 | 6,152.50 | 6,184.50 | 6,136.47 | -1.14% | 762 |
| Aug 21, 2026 | 6,187.00 | 6,287.00 | 6,127.00 | 6,256.00 | 6,207.41 | 0.89% | 203 |
| Aug 20, 2026 | 6,201.00 | 6,289.50 | 6,120.00 | 6,201.00 | 6,152.84 | -0.01% | 218 |
| Aug 19, 2026 | 6,250.00 | 6,250.00 | 6,153.00 | 6,201.50 | 6,153.34 | -0.71% | 109 |
| Aug 18, 2026 | 6,234.50 | 6,333.50 | 6,234.50 | 6,246.00 | 6,197.49 | 0.18% | 91 |
| Aug 17, 2026 | 6,159.50 | 6,239.00 | 6,159.50 | 6,234.50 | 6,186.08 | 0.39% | 106 |
| Aug 14, 2026 | 6,090.50 | 6,237.50 | 6,090.50 | 6,210.00 | 6,161.77 | -0.10% | 126 |
| Aug 13, 2026 | 6,155.00 | 6,250.00 | 6,155.00 | 6,216.00 | 6,167.72 | 0.16% | 34 |
| Aug 12, 2026 | 6,186.00 | 6,217.50 | 6,155.00 | 6,206.00 | 6,157.80 | 0.02% | 404 |
| Aug 11, 2026 | 6,243.50 | 6,293.00 | 6,200.50 | 6,204.50 | 6,156.31 | -0.89% | 158 |
| Aug 10, 2026 | 6,179.50 | 6,337.50 | 6,179.50 | 6,260.00 | 6,211.38 | 1.32% | 156 |
| Aug 7, 2026 | 6,206.00 | 6,320.50 | 6,150.00 | 6,178.50 | 6,130.52 | -0.83% | 415 |
| Aug 6, 2026 | 6,296.00 | 6,296.00 | 6,200.00 | 6,230.50 | 6,182.11 | -1.05% | 582 |
| Aug 5, 2026 | 6,311.00 | 6,400.00 | 6,206.00 | 6,296.50 | 6,247.60 | 0.65% | 1,142 |
| Aug 4, 2026 | 6,237.00 | 6,307.50 | 6,206.00 | 6,256.00 | 6,207.41 | 0.82% | 727 |
| Aug 3, 2026 | 6,379.00 | 6,379.00 | 6,180.50 | 6,205.00 | 6,156.81 | -0.22% | 43 |
| Jul 31, 2026 | 6,221.00 | 6,274.50 | 6,204.00 | 6,218.50 | 6,170.20 | 0.25% | 203 |
| Jul 30, 2026 | 6,309.50 | 6,309.50 | 6,160.50 | 6,203.00 | 6,154.83 | -0.47% | 34 |
| Jul 29, 2026 | 6,397.50 | 6,397.50 | 6,211.00 | 6,232.50 | 6,184.10 | -1.31% | 216 |
| Jul 28, 2026 | 6,316.00 | 6,316.00 | 6,195.50 | 6,315.00 | 6,265.96 | 1.60% | 235 |
| Jul 27, 2026 | 6,202.00 | 6,312.00 | 6,175.00 | 6,215.50 | 6,167.23 | 0.22% | 278 |
| Jul 24, 2026 | 6,195.50 | 6,210.00 | 6,195.50 | 6,202.00 | 6,153.83 | -0.24% | 30 |
| Jul 23, 2026 | 6,200.00 | 6,300.00 | 6,138.00 | 6,217.00 | 6,168.72 | 0.15% | 435 |
| Jul 22, 2026 | 6,202.50 | 6,243.50 | 6,200.00 | 6,207.50 | 6,159.29 | -0.58% | 169 |
| Jul 21, 2026 | 6,212.00 | 6,245.00 | 6,202.50 | 6,244.00 | 6,195.51 | -0.02% | 174 |
| Jul 20, 2026 | 6,202.00 | 6,274.50 | 6,200.50 | 6,245.50 | 6,197.00 | -0.50% | 76 |
| Jul 17, 2026 | 6,250.00 | 6,295.00 | 6,250.00 | 6,277.00 | 6,228.25 | 0.35% | 218 |
| Jul 16, 2026 | 6,212.50 | 6,349.00 | 6,210.00 | 6,255.00 | 6,206.42 | -0.28% | 226 |
| Jul 15, 2026 | 6,201.50 | 6,300.00 | 6,201.50 | 6,272.50 | 6,223.79 | -0.85% | 148 |
| Jul 14, 2026 | 6,342.50 | 6,350.50 | 6,250.50 | 6,326.00 | 6,276.87 | -0.91% | 106 |
| Jul 13, 2026 | 6,245.00 | 6,430.00 | 6,200.00 | 6,384.00 | 6,334.42 | 1.62% | 414 |
| Jul 10, 2026 | 6,287.00 | 6,330.00 | 6,233.00 | 6,282.00 | 6,233.21 | -0.76% | 297 |
| Jul 9, 2026 | 6,347.00 | 6,347.00 | 6,329.50 | 6,330.00 | 6,280.84 | 0.52% | 28 |
| Jul 8, 2026 | 6,329.50 | 6,359.50 | 6,200.00 | 6,297.50 | 6,248.59 | 0.29% | 278 |
| Jul 7, 2026 | 6,208.00 | 6,329.50 | 6,200.00 | 6,279.00 | 6,230.23 | 1.14% | 551 |