Bengal & Assam Co. Ltd. BENGALASM
NSE · India · Consumer Durables
INR 6,099.50-3.50 (-0.06%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6,103.00 | -0.95% | INR 6,109.50 | INR 6,138.00 | INR 6,051.00 | 246 |
| 2026-09-29 | INR 6,161.50 | +3.76% | INR 6,005.00 | INR 6,220.50 | INR 5,950.00 | 689 |
| 2026-09-28 | INR 5,938.50 | -2.54% | INR 6,275.00 | INR 6,275.00 | INR 5,900.00 | 1.24K |
| 2026-09-25 | INR 6,093.00 | -0.54% | INR 6,138.00 | INR 6,150.00 | INR 6,003.00 | 106 |
| 2026-09-24 | INR 6,126.00 | -0.91% | INR 6,153.00 | INR 6,179.50 | INR 6,120.50 | 142 |
| 2026-09-23 | INR 6,182.50 | +0.15% | INR 6,142.00 | INR 6,224.50 | INR 6,140.00 | 138 |
| 2026-09-22 | INR 6,173.50 | -0.68% | INR 6,155.50 | INR 6,250.00 | INR 6,155.50 | 152 |
| 2026-09-21 | INR 6,215.50 | +0.26% | INR 6,207.00 | INR 6,274.50 | INR 6,204.00 | 280 |
| 2026-09-18 | INR 6,199.50 | -0.21% | INR 6,213.00 | INR 6,241.50 | INR 6,195.00 | 151 |
| 2026-09-17 | INR 6,212.50 | -1.69% | INR 6,349.00 | INR 6,349.00 | INR 6,202.00 | 97 |
| 2026-09-16 | INR 6,319.00 | +0.52% | INR 6,309.00 | INR 6,337.50 | INR 6,201.00 | 302 |
| 2026-09-15 | INR 6,286.50 | +0.34% | INR 6,311.00 | INR 6,349.00 | INR 6,111.50 | 372 |
| 2026-09-11 | INR 6,265.00 | +1.04% | INR 6,107.50 | INR 6,300.00 | INR 6,105.00 | 186 |
| 2026-09-10 | INR 6,200.50 | +0.83% | INR 6,196.50 | INR 6,374.50 | INR 6,151.00 | 4.10K |
| 2026-09-09 | INR 6,149.50 | -1.17% | INR 6,206.50 | INR 6,300.00 | INR 6,113.50 | 6.53K |
| 2026-09-08 | INR 6,222.00 | -1.27% | INR 6,349.50 | INR 6,350.00 | INR 6,206.00 | 252 |
| 2026-09-07 | INR 6,302.00 | -0.48% | INR 6,277.00 | INR 6,490.00 | INR 6,226.00 | 438 |
| 2026-09-04 | INR 6,332.50 | -0.67% | INR 6,445.00 | INR 6,499.00 | INR 6,271.00 | 362 |
| 2026-09-03 | INR 6,375.00 | -1.53% | INR 6,470.00 | INR 6,600.00 | INR 6,212.00 | 2.12K |
| 2026-09-02 | INR 6,474.00 | -2.81% | INR 6,630.00 | INR 6,688.50 | INR 6,263.00 | 336 |
| 2026-09-01 | INR 6,661.50 | +3.47% | INR 6,438.00 | INR 6,700.00 | INR 6,422.00 | 1.00K |
| 2026-08-31 | INR 6,438.00 | +1.55% | INR 6,399.00 | INR 6,557.00 | INR 6,280.00 | 1.37K |
| 2026-08-28 | INR 6,339.50 | +1.46% | INR 6,250.00 | INR 6,350.00 | INR 6,247.50 | 462 |
| 2026-08-27 | INR 6,248.00 | +1.43% | INR 6,162.00 | INR 6,280.00 | INR 6,140.00 | 289 |
| 2026-08-26 | INR 6,160.00 | -0.08% | INR 6,217.00 | INR 6,217.00 | INR 6,126.50 | 157 |
| 2026-08-25 | INR 6,165.00 | -0.32% | INR 6,170.00 | INR 6,170.00 | INR 6,150.50 | 32 |
| 2026-08-24 | INR 6,184.50 | -1.14% | INR 6,287.00 | INR 6,287.00 | INR 6,152.50 | 762 |
| 2026-08-21 | INR 6,256.00 | +0.89% | INR 6,187.00 | INR 6,287.00 | INR 6,127.00 | 203 |
| 2026-08-20 | INR 6,201.00 | -0.01% | INR 6,201.00 | INR 6,289.50 | INR 6,120.00 | 218 |
| 2026-08-19 | INR 6,201.50 | -0.71% | INR 6,250.00 | INR 6,250.00 | INR 6,153.00 | 109 |
| 2026-08-18 | INR 6,246.00 | — | INR 6,234.50 | INR 6,333.50 | INR 6,234.50 | 91 |