UK markets close in 6 hours 32 minutes

Bengal & Assam Company Limited (BENGALASM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
8,270.00-0.45 (-0.01%)
As of 02:02PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20248,300.108,339.908,170.008,270.008,270.00339
06 May 20248,699.958,800.008,150.008,270.458,270.454,326
03 May 20248,320.008,376.958,100.008,300.008,300.00124
02 May 20248,341.058,449.958,250.408,299.458,299.45241
30 Apr 20248,312.408,450.008,312.408,339.008,339.00113
29 Apr 20248,398.908,550.058,076.008,312.358,312.35350
26 Apr 20248,502.058,649.458,299.958,381.208,381.20279
25 Apr 20248,550.008,800.008,312.058,488.308,488.301,644
24 Apr 20248,497.008,599.958,212.058,321.058,321.05232
23 Apr 20248,450.008,599.008,300.008,490.858,490.85306
22 Apr 20248,062.008,495.008,062.008,422.908,422.90439
19 Apr 20248,100.008,176.457,913.108,061.558,061.55474
18 Apr 20248,129.008,347.908,129.008,162.958,162.95580
16 Apr 20248,199.908,298.958,050.008,124.008,124.00156
15 Apr 20247,801.608,245.007,801.608,219.058,219.05602
12 Apr 20248,772.008,848.758,150.008,220.358,220.351,349
10 Apr 20248,799.008,799.008,015.808,600.008,600.00333
09 Apr 20248,999.008,999.008,580.058,674.658,674.65394
08 Apr 20248,900.009,010.008,715.008,779.958,779.95399
05 Apr 20248,951.058,951.058,851.108,902.208,902.20162
04 Apr 20249,150.009,150.008,850.008,959.958,959.95147
03 Apr 20248,799.958,910.008,700.008,841.408,841.40451
02 Apr 20248,885.008,885.008,470.008,721.158,721.15461
01 Apr 20248,900.008,900.008,610.008,736.758,736.75520
28 Mar 20248,250.058,700.008,161.008,546.758,546.751,483
27 Mar 20247,770.058,400.007,715.958,125.808,125.808,672
26 Mar 20247,725.007,878.007,630.757,792.957,792.951,901
22 Mar 20247,660.057,975.007,630.007,815.207,815.202,454
21 Mar 20247,699.007,839.957,621.007,674.057,674.054,585
20 Mar 20247,750.057,750.057,603.007,637.557,637.55273
19 Mar 20247,743.007,849.957,651.007,748.307,748.30520
18 Mar 20247,945.007,970.057,760.807,785.707,785.70590
15 Mar 2024------
14 Mar 20247,839.857,999.007,600.007,816.057,816.051,014
13 Mar 20248,089.958,090.007,578.007,695.057,695.0542,593
12 Mar 20248,220.008,349.857,880.007,959.607,959.60757
11 Mar 20248,444.008,444.008,200.008,211.508,211.502,206
07 Mar 20249,060.009,138.958,200.008,302.758,302.758,351
06 Mar 20249,390.059,500.008,850.008,962.908,962.902,354
05 Mar 20249,600.009,600.009,320.009,393.059,393.05640
04 Mar 20249,670.059,779.959,480.009,515.759,515.751,255
01 Mar 20249,998.859,998.859,700.009,863.709,863.701,530
29 Feb 20249,720.0510,300.009,650.009,888.809,888.80454
28 Feb 20249,879.909,879.909,650.009,721.059,721.05395
27 Feb 20249,800.009,939.009,750.009,763.009,763.00480
26 Feb 20249,602.459,889.009,600.009,804.359,804.35546
23 Feb 20249,699.959,700.009,460.009,602.459,602.45573
22 Feb 20249,149.909,575.009,015.009,493.259,493.251,249
21 Feb 20249,060.059,338.959,046.909,094.659,094.65979
20 Feb 20249,170.059,170.059,013.109,067.609,067.60555
19 Feb 20249,116.459,549.009,000.809,057.009,057.001,100
16 Feb 20249,250.109,495.009,090.009,116.459,116.45461
15 Feb 20249,190.009,191.009,050.009,113.459,113.45803
14 Feb 20249,315.259,315.259,000.009,213.109,213.101,332
13 Feb 20249,310.859,499.008,970.009,315.259,315.252,148
12 Feb 20249,790.009,790.009,180.009,310.909,310.90971
09 Feb 20249,900.009,900.059,300.009,515.159,515.151,033
08 Feb 202410,099.9010,099.909,855.009,898.409,898.40423
07 Feb 202410,199.9010,289.009,970.0010,040.4510,040.45685
06 Feb 20249,950.0010,200.009,870.0010,060.8010,060.801,110
05 Feb 202410,288.8510,288.859,900.009,945.159,945.15261
02 Feb 202410,000.0010,388.959,940.0010,077.5510,077.55788
01 Feb 20249,500.009,999.009,418.809,965.359,965.351,190
31 Jan 20249,000.009,699.809,000.009,355.059,355.052,332
30 Jan 20248,849.959,100.008,670.008,985.108,985.101,047
29 Jan 20248,887.908,887.908,790.008,844.758,844.75791
25 Jan 20248,849.958,849.958,720.008,802.958,802.95569
24 Jan 20248,700.008,840.008,600.008,827.508,827.501,770
23 Jan 20248,888.008,888.008,550.158,703.058,703.05699
19 Jan 20248,127.008,360.007,999.958,296.708,296.701,974
18 Jan 20248,050.058,074.907,850.008,036.658,036.65432
17 Jan 20247,960.007,998.257,911.107,977.157,977.15226
16 Jan 20248,002.058,090.007,950.007,954.857,954.85244
15 Jan 20248,005.008,121.007,990.007,998.807,998.80256
12 Jan 20248,100.058,100.057,766.607,996.807,996.80455
11 Jan 20248,085.008,249.908,021.008,042.508,042.50246
10 Jan 20248,185.058,200.007,990.008,082.558,082.55957
09 Jan 20248,330.008,330.007,611.108,136.008,136.002,300
08 Jan 20248,395.008,395.007,970.007,990.807,990.80922
05 Jan 20248,360.008,469.858,280.008,293.758,293.75560
04 Jan 20248,282.008,400.008,282.008,345.658,345.651,122
03 Jan 20247,850.008,379.907,778.058,215.058,215.051,563
02 Jan 20247,625.007,890.007,610.007,850.557,850.551,105
01 Jan 20247,709.357,709.357,500.007,624.207,624.20401
29 Dec 20237,749.007,749.007,493.757,558.157,558.15616
28 Dec 20237,639.008,100.007,450.007,493.757,493.75665
27 Dec 20237,735.007,849.007,299.007,391.607,391.6085,565
26 Dec 20237,839.007,839.007,510.007,723.707,723.70379
22 Dec 20237,868.957,868.957,470.007,498.957,498.951,910
21 Dec 20237,749.007,989.857,480.007,523.807,523.8016,457
20 Dec 20238,000.008,019.907,578.007,637.607,637.6020,435
19 Dec 20238,270.008,350.007,780.007,827.407,827.401,822
18 Dec 20238,300.008,380.008,000.008,297.758,297.75513
15 Dec 20238,075.958,452.508,010.008,277.508,277.502,072
14 Dec 20237,711.008,050.007,711.008,025.658,025.65617
13 Dec 20237,740.007,800.007,630.007,707.357,707.35557
12 Dec 20238,000.008,000.007,720.007,747.607,747.601,110
11 Dec 20237,980.008,099.907,980.007,986.657,986.65422
08 Dec 20238,052.008,052.007,940.007,969.707,969.70695
07 Dec 20238,022.958,030.007,980.008,012.458,012.45163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...