BSE - Delayed Quote INR

Bengal & Assam Company Limited (BENGALASM.BO)

7,236.00
-20.20
(-0.28%)
At close: May 9 at 3:29:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257,242.257,242.257,199.957,230.007,230.00158
May 8, 20257,347.907,348.007,225.007,256.207,256.20475
May 7, 20257,288.957,295.807,160.007,202.157,202.15108
May 6, 20257,360.007,378.857,184.007,295.807,295.80192
May 5, 20257,313.507,402.057,000.007,184.657,184.65743
May 2, 20257,353.057,353.057,290.007,331.807,331.8080
Apr 30, 20257,400.007,574.007,319.957,342.007,342.00188
Apr 29, 20257,389.057,547.007,389.057,444.057,444.05111
Apr 28, 20257,549.007,549.007,355.057,389.057,389.0599
Apr 25, 20257,501.157,620.257,415.007,482.607,482.60347
Apr 24, 20257,780.007,780.007,612.057,701.707,701.70255
Apr 23, 20257,546.007,650.007,451.257,640.007,640.0094
Apr 22, 20257,500.057,550.007,500.007,545.007,545.0081
Apr 21, 20257,574.707,574.707,470.007,484.657,484.65351
Apr 17, 20257,537.507,589.957,500.057,523.607,523.60116
Apr 16, 20257,574.907,574.907,377.057,534.857,534.8571
Apr 15, 20257,654.407,654.407,200.007,481.357,481.35133
Apr 11, 20257,400.007,530.007,360.107,483.157,483.15168
Apr 9, 20257,545.007,545.007,285.007,357.357,357.357,534
Apr 8, 20257,797.007,797.007,451.007,481.607,481.60391
Apr 7, 20257,999.007,999.007,200.007,343.107,343.102,260
Apr 4, 20257,700.007,979.007,562.007,914.457,914.45799
Apr 3, 20257,900.007,900.007,411.057,661.007,661.00589
Apr 2, 20257,450.007,450.007,250.057,385.057,385.0573,691
Apr 1, 20257,209.007,375.007,209.007,322.757,322.75150
Mar 28, 20257,201.007,341.257,160.007,209.007,209.00768
Mar 27, 20257,200.057,349.757,160.007,201.057,201.05662
Mar 26, 20257,153.107,379.907,050.007,200.057,200.052,765
Mar 25, 20257,490.007,490.007,100.007,153.057,153.05428
Mar 24, 20257,399.907,510.007,002.107,497.507,497.50704
Mar 21, 20257,500.057,600.007,340.007,355.257,355.25435
Mar 20, 20257,600.007,600.007,400.007,452.657,452.65431
Mar 19, 20257,990.007,990.007,490.057,560.657,560.65591
Mar 18, 20257,500.007,648.757,337.907,495.607,495.60385
Mar 17, 20257,386.257,500.957,140.007,337.907,337.90182
Mar 13, 20257,621.007,621.007,330.007,366.057,366.053,123
Mar 12, 20257,620.007,839.857,600.257,610.357,610.35447
Mar 11, 20257,799.907,870.007,562.007,627.507,627.50334
Mar 10, 20257,199.007,890.007,050.057,492.457,492.45725
Mar 7, 20256,810.007,290.006,810.006,982.756,982.75562
Mar 6, 20256,779.956,999.956,757.206,804.756,804.75115
Mar 5, 20256,682.006,780.006,501.006,751.056,751.0510,393
Mar 4, 20256,450.006,597.906,220.006,483.756,483.75408
Mar 3, 20256,645.006,898.956,350.006,444.406,444.40309
Feb 28, 20257,001.757,001.756,570.006,610.606,610.60491
Feb 27, 20257,383.407,383.406,725.007,001.807,001.801,967
Feb 25, 20257,540.807,541.007,280.007,383.407,383.40245
Feb 24, 20257,552.057,552.057,315.107,367.657,367.65364
Feb 21, 20257,799.007,799.007,520.057,551.857,551.85505
Feb 20, 20257,640.057,798.007,551.907,603.457,603.45184
Feb 19, 20257,622.107,799.907,583.007,635.357,635.35438
Feb 18, 20257,750.007,895.007,605.007,620.557,620.55109
Feb 17, 20257,990.007,990.007,630.857,740.007,740.00191
Feb 14, 20258,200.008,289.857,940.057,990.007,990.00148
Feb 13, 20258,179.858,275.007,980.008,100.008,100.00471
Feb 12, 20258,220.058,260.007,741.058,036.758,036.75513
Feb 11, 20258,410.008,439.858,150.108,173.658,173.6588
Feb 10, 20258,430.008,450.008,325.008,435.008,435.00554
Feb 7, 20258,501.058,597.958,250.008,404.658,404.65140
Feb 6, 20258,799.008,800.008,420.008,480.158,480.151,027
Feb 5, 20258,553.058,600.008,520.008,560.008,560.0055
Feb 4, 20258,600.558,685.008,530.008,546.658,546.65268
Feb 3, 20258,625.008,648.958,358.158,568.508,568.50115
Feb 1, 20258,710.058,795.008,488.008,588.158,588.1587
Jan 31, 20258,800.008,800.008,601.008,698.858,698.85369
Jan 30, 20258,661.058,698.858,590.008,600.008,600.0050
Jan 29, 20258,511.858,719.958,470.008,651.508,651.50143
Jan 28, 20258,530.008,660.008,300.008,517.108,517.10536
Jan 27, 20258,585.058,679.708,100.008,535.208,535.20362
Jan 24, 20258,700.008,765.008,502.008,542.358,542.3565
Jan 23, 20258,680.008,870.008,590.008,672.458,672.4591
Jan 22, 20258,651.008,684.908,601.008,684.908,684.9063
Jan 21, 20258,651.058,699.958,600.008,600.508,600.50171
Jan 20, 20258,760.058,760.058,321.008,650.008,650.00150
Jan 17, 20258,815.008,815.008,680.008,710.058,710.05162
Jan 16, 20258,850.008,900.008,808.008,811.008,811.0028
Jan 15, 20258,800.058,989.958,760.008,833.158,833.15320
Jan 14, 20258,520.008,999.858,520.008,804.008,804.00330
Jan 13, 20258,700.058,898.858,300.108,605.958,605.95573
Jan 10, 20259,000.059,100.008,610.008,658.308,658.30359
Jan 9, 20259,200.009,200.008,952.008,964.808,964.8054
Jan 8, 20259,002.059,249.958,900.109,000.009,000.00112
Jan 7, 20258,812.009,699.008,812.008,998.608,998.60808
Jan 6, 20259,200.059,299.708,990.059,031.759,031.75227
Jan 3, 20259,373.959,373.959,101.359,216.509,216.50111
Jan 2, 20259,240.009,325.009,190.909,307.159,307.15350
Jan 1, 20259,300.059,300.059,127.009,166.859,166.85332
Dec 31, 20249,121.059,340.009,000.009,300.059,300.051,416
Dec 30, 20249,150.009,198.959,120.009,120.059,120.0564