Bengal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.03	0.03	0.03	0.03	-	-	77,600
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	401,000
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	21,717
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-28.57%	24,214
Jun 22, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	32,497
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	122,000
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	19,500
Jun 17, 2026	0.03	0.04	0.03	0.03	0.03	-	291,000
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	1,132
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	367,209
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	100,239
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	6,500
Jun 10, 2026	0.04	0.04	0.03	0.03	0.03	-	31,158
Jun 9, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	15,626
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	3,133
Jun 5, 2026	0.04	0.04	0.03	0.04	0.04	-	122,263
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-	11,647
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-	4,750
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	14,502
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	69,050
May 26, 2026	0.04	0.05	0.04	0.04	0.04	-	31,578
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	59,359
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	41,110
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	112,410
May 15, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	3,000
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,502
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