Bengal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	54,172
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	121,942
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
May 6, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,854
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	287,400
May 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	32,023
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	31,413
Apr 30, 2026	0.05	0.05	0.04	0.04	0.04	14.29%	75,500
Apr 29, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	49,856
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	173,161
Apr 27, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	25,103
Apr 24, 2026	0.05	0.05	0.04	0.04	0.04	-	30,534
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	12,504
Apr 22, 2026	0.04	0.05	0.04	0.05	0.05	-	200,545
Apr 21, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	65,911
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	8,882
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	14,311
Apr 16, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	213,187
Apr 15, 2026	0.05	0.05	0.04	0.04	0.04	-20.00%	82,125
Apr 14, 2026	0.05	0.05	0.05	0.05	0.05	-	29,862
Apr 13, 2026	0.05	0.05	0.04	0.05	0.05	11.11%	400,626
Apr 10, 2026	0.04	0.06	0.04	0.05	0.05	28.57%	794,482
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	58,278
Apr 8, 2026	0.05	0.05	0.04	0.04	0.04	-20.00%	318,753
Apr 7, 2026	0.06	0.06	0.05	0.05	0.05	-16.67%	108,696
Apr 6, 2026	0.08	0.08	0.06	0.06	0.06	-	150,006
Apr 2, 2026	0.06	0.10	0.06	0.06	0.06	-	411,817
Apr 1, 2026	0.03	0.06	0.03	0.06	0.06	71.43%	750,638
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	116,997
Mar 30, 2026	0.03	0.04	0.03	0.03	0.03	-	342,734
Mar 27, 2026	0.03	0.04	0.03	0.03	0.03	-	370,500
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	41,048
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	1,382,902
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	88,801
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	5,512
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-	11,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	25.00%	6,105
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-	51,650
Mar 13, 2026	0.02	0.03	0.02	0.02	0.02	-	96,000
Mar 12, 2026	0.03	0.03	0.02	0.02	0.02	-	2,576
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-	4,500
Mar 10, 2026	0.03	0.03	0.02	0.02	0.02	-	162,701
Mar 9, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	183,000
Mar 6, 2026	0.03	0.03	0.02	0.03	0.03	-	14,175
Mar 5, 2026	0.03	0.03	0.02	0.03	0.03	-	16,600
Mar 4, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	24,124
Mar 3, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	34,065
Mar 2, 2026	0.03	0.03	0.02	0.03	0.03	25.00%	25,272
Feb 27, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	3,804
Feb 26, 2026	0.02	0.03	0.02	0.03	0.03	25.00%	52,000