Bengal Tea & Fabrics Limited (BOM:532230)
India · Delayed Price · Currency is INR 145.00
+0.90 (0.62%)
At close: Jul 31, 2026
Bengal Tea & Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 135.05 | 142.45 | 135.05 | 142.45 | 140.98 | -0.35% | 29 |
| Jul 17, 2026 | 145.00 | 145.00 | 140.00 | 142.95 | 141.48 | -0.56% | 26 |
| Jul 16, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 142.27 | -0.10% | 2 |
| Jul 15, 2026 | 144.50 | 144.50 | 135.00 | 143.90 | 142.42 | 1.02% | 69 |
| Jul 14, 2026 | 143.95 | 145.00 | 138.00 | 142.45 | 140.98 | -0.80% | 706 |
| Jul 13, 2026 | 144.20 | 144.20 | 140.00 | 143.60 | 142.12 | -0.21% | 22 |
| Jul 10, 2026 | 144.95 | 144.95 | 136.30 | 143.90 | 142.42 | 2.53% | 222 |
| Jul 9, 2026 | 144.85 | 144.85 | 140.00 | 140.35 | 138.90 | -2.87% | 18 |
| Jul 8, 2026 | 145.00 | 145.00 | 140.00 | 144.50 | 143.01 | 1.94% | 52 |
| Jul 7, 2026 | 145.00 | 145.00 | 140.00 | 141.75 | 140.29 | -1.32% | 19 |
| Jul 3, 2026 | 139.00 | 144.50 | 138.60 | 143.65 | 142.17 | 3.87% | 97 |
| Jul 2, 2026 | 142.00 | 142.10 | 138.30 | 138.30 | 136.88 | -2.61% | 101 |
| Jul 1, 2026 | 140.05 | 142.95 | 138.00 | 142.00 | 140.54 | 0.04% | 70 |
| Jun 30, 2026 | 144.65 | 144.65 | 138.00 | 141.95 | 140.49 | 2.75% | 83 |
| Jun 29, 2026 | 136.00 | 142.50 | 132.00 | 138.15 | 136.73 | -1.32% | 563 |
| Jun 25, 2026 | 140.05 | 143.80 | 130.40 | 140.00 | 138.56 | -4.99% | 260 |
| Jun 24, 2026 | 135.50 | 148.00 | 135.50 | 147.35 | 145.83 | 2.83% | 46 |
| Jun 23, 2026 | 145.00 | 154.80 | 141.70 | 143.30 | 141.82 | 1.74% | 769 |
| Jun 22, 2026 | 148.00 | 148.00 | 140.00 | 140.85 | 139.40 | -5.25% | 159 |
| Jun 19, 2026 | 136.20 | 148.65 | 135.50 | 148.65 | 147.12 | 2.62% | 8 |
| Jun 18, 2026 | 145.00 | 148.45 | 144.00 | 144.85 | 143.36 | 0.87% | 154 |
| Jun 17, 2026 | 143.65 | 143.65 | 143.60 | 143.60 | 142.12 | -0.21% | 54 |
| Jun 16, 2026 | 139.85 | 143.90 | 139.80 | 143.90 | 142.42 | 2.90% | 73 |
| Jun 15, 2026 | 140.20 | 144.00 | 136.30 | 139.85 | 138.41 | -2.75% | 60 |
| Jun 12, 2026 | 136.95 | 143.80 | 135.35 | 143.80 | 142.32 | 1.27% | 3,464 |
| Jun 11, 2026 | 137.20 | 143.50 | 135.95 | 142.00 | 140.54 | 1.43% | 3,849 |
| Jun 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 138.56 | -0.07% | 11 |
| Jun 9, 2026 | 142.95 | 142.95 | 140.00 | 140.10 | 138.66 | -1.62% | 84 |
| Jun 8, 2026 | 138.30 | 142.40 | 133.65 | 142.40 | 140.93 | 2.96% | 386 |
| Jun 5, 2026 | 139.00 | 139.00 | 138.30 | 138.30 | 136.88 | - | 40 |
| Jun 4, 2026 | 143.75 | 143.75 | 136.25 | 138.30 | 136.88 | -3.29% | 386 |
| Jun 3, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 141.53 | - | 100 |
| Jun 2, 2026 | 143.25 | 144.95 | 143.00 | 143.00 | 141.53 | -0.69% | 715 |
| Jun 1, 2026 | 142.50 | 144.65 | 139.00 | 144.00 | 142.52 | 0.63% | 925 |
| May 29, 2026 | 152.45 | 152.45 | 142.20 | 143.10 | 141.63 | -3.44% | 724 |
| May 27, 2026 | 150.00 | 151.00 | 148.00 | 148.20 | 146.67 | -1.20% | 198 |
| May 26, 2026 | 155.55 | 155.65 | 147.15 | 150.00 | 148.45 | -3.16% | 848 |
| May 25, 2026 | 147.00 | 154.90 | 147.00 | 154.90 | 153.30 | 3.68% | 15 |
| May 22, 2026 | 150.75 | 156.80 | 147.15 | 149.40 | 147.86 | -4.69% | 94 |
| May 21, 2026 | 151.10 | 157.80 | 150.50 | 156.75 | 155.14 | 4.15% | 389 |
| May 20, 2026 | 154.05 | 157.75 | 150.00 | 150.50 | 148.95 | -2.30% | 120 |
| May 19, 2026 | 161.00 | 161.00 | 151.45 | 154.05 | 152.46 | -4.32% | 13 |