Bengal Tea & Fabrics Limited (BOM:532230)
India · Delayed Price · Currency is INR 137.00
-4.00 (-2.84%)
At close: Oct 1, 2026
Bengal Tea & Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.84% | 1,188 |
| Sep 30, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1 |
| Sep 29, 2026 | 136.00 | 141.00 | 134.35 | 141.00 | 141.00 | 2.88% | 22 |
| Sep 28, 2026 | 137.15 | 137.15 | 137.05 | 137.05 | 137.05 | -0.07% | 152 |
| Sep 25, 2026 | 137.00 | 140.00 | 137.00 | 137.15 | 137.15 | 0.07% | 190 |
| Sep 24, 2026 | 142.90 | 142.90 | 137.05 | 137.05 | 137.05 | -4.16% | 102 |
| Sep 23, 2026 | 137.05 | 143.00 | 137.05 | 143.00 | 143.00 | 4.34% | 102 |
| Sep 22, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - | 48 |
| Sep 21, 2026 | 138.05 | 138.05 | 137.00 | 137.05 | 137.05 | -0.72% | 3,936 |
| Sep 18, 2026 | 142.00 | 142.00 | 138.05 | 138.05 | 138.05 | - | 259 |
| Sep 17, 2026 | 142.00 | 142.00 | 138.05 | 138.05 | 138.05 | -2.78% | 19 |
| Sep 16, 2026 | 139.65 | 142.00 | 139.00 | 142.00 | 142.00 | -0.35% | 73 |
| Sep 15, 2026 | 141.50 | 144.00 | 138.05 | 142.50 | 142.50 | 0.71% | 16 |
| Sep 11, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.35% | 200 |
| Sep 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.90% | 1 |
| Sep 9, 2026 | 142.95 | 142.95 | 138.00 | 138.00 | 138.00 | - | 31 |
| Sep 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 20 |
| Sep 7, 2026 | 139.25 | 141.90 | 139.25 | 140.00 | 140.00 | 0.54% | 124 |
| Sep 4, 2026 | 142.00 | 142.00 | 139.00 | 139.25 | 139.25 | -2.21% | 12 |
| Sep 3, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.99% | 1 |
| Sep 1, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 135 |
| Aug 31, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | - | 439 |
| Aug 28, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 901 |
| Aug 27, 2026 | 142.40 | 144.40 | 141.00 | 141.00 | 141.00 | - | 221 |
| Aug 26, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -0.21% | 229 |
| Aug 25, 2026 | 141.00 | 146.40 | 141.00 | 141.30 | 141.30 | 1.65% | 284 |
| Aug 24, 2026 | 141.05 | 146.60 | 139.00 | 139.00 | 139.00 | -1.45% | 613 |
| Aug 21, 2026 | 141.10 | 144.90 | 141.05 | 141.05 | 141.05 | - | 625 |
| Aug 20, 2026 | 145.00 | 145.00 | 140.00 | 141.05 | 141.05 | -2.72% | 312 |
| Aug 19, 2026 | 161.30 | 161.30 | 141.10 | 145.00 | 145.00 | -0.55% | 491 |
| Aug 18, 2026 | 145.70 | 145.80 | 143.00 | 145.80 | 145.80 | 2.86% | 267 |
| Aug 17, 2026 | 141.25 | 147.90 | 141.00 | 141.75 | 141.75 | -0.11% | 438 |
| Aug 14, 2026 | 151.00 | 151.00 | 141.25 | 141.90 | 141.90 | -2.64% | 536 |
| Aug 13, 2026 | 146.95 | 146.95 | 145.10 | 145.75 | 145.75 | -0.85% | 114 |
| Aug 12, 2026 | 145.00 | 148.00 | 141.00 | 147.00 | 147.00 | 0.68% | 905 |
| Aug 11, 2026 | 146.00 | 146.00 | 144.55 | 146.00 | 146.00 | - | 19 |
| Aug 10, 2026 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | -0.21% | 931 |
| Aug 7, 2026 | 145.00 | 148.95 | 145.00 | 146.30 | 146.30 | 3.76% | 3 |
| Aug 6, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.05% | 11 |
| Aug 5, 2026 | 145.00 | 145.00 | 143.95 | 143.95 | 143.95 | 2.09% | 6 |
| Aug 4, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | - | 432 |
| Aug 3, 2026 | 136.35 | 152.00 | 136.35 | 141.00 | 141.00 | -2.76% | 586 |
| Jul 31, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 0.62% | 1,413 |
| Jul 30, 2026 | 149.85 | 149.85 | 144.00 | 145.60 | 144.10 | 1.15% | 31 |
| Jul 29, 2026 | 158.35 | 158.35 | 143.95 | 143.95 | 142.47 | 4.46% | 162 |
| Jul 28, 2026 | 141.95 | 141.95 | 132.10 | 137.80 | 136.38 | -0.54% | 122 |
| Jul 27, 2026 | 140.50 | 141.95 | 138.00 | 138.55 | 137.12 | 0.04% | 53 |
| Jul 24, 2026 | 144.85 | 144.85 | 138.00 | 138.50 | 137.07 | -0.50% | 18 |
| Jul 23, 2026 | 148.60 | 148.60 | 138.05 | 139.20 | 137.77 | -6.48% | 93 |
| Jul 22, 2026 | 145.00 | 148.90 | 143.00 | 148.85 | 147.32 | 4.49% | 396 |