Bengal Tea & Fabrics Limited (BOM:532230)
India · Delayed Price · Currency is INR 143.10
-5.10 (-3.44%)
At close: May 29, 2026
Bengal Tea & Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 152.45 | 152.45 | 142.20 | 143.10 | 143.10 | -3.44% | 724 |
| May 27, 2026 | 150.00 | 151.00 | 148.00 | 148.20 | 148.20 | -1.20% | 198 |
| May 26, 2026 | 155.55 | 155.65 | 147.15 | 150.00 | 150.00 | -3.16% | 848 |
| May 25, 2026 | 147.00 | 154.90 | 147.00 | 154.90 | 154.90 | 3.68% | 15 |
| May 22, 2026 | 150.75 | 156.80 | 147.15 | 149.40 | 149.40 | -4.69% | 94 |
| May 21, 2026 | 151.10 | 157.80 | 150.50 | 156.75 | 156.75 | 4.15% | 389 |
| May 20, 2026 | 154.05 | 157.75 | 150.00 | 150.50 | 150.50 | -2.30% | 120 |
| May 19, 2026 | 161.00 | 161.00 | 151.45 | 154.05 | 154.05 | -4.32% | 13 |
| May 18, 2026 | 160.50 | 162.50 | 158.00 | 161.00 | 161.00 | 0.31% | 530 |
| May 15, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.31% | 63 |
| May 14, 2026 | 155.00 | 162.00 | 155.00 | 161.00 | 161.00 | 3.87% | 108 |
| May 13, 2026 | 157.00 | 157.00 | 153.10 | 155.00 | 155.00 | -0.80% | 146 |
| May 12, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - | 106 |
| May 11, 2026 | 166.45 | 166.45 | 155.00 | 156.25 | 156.25 | -6.13% | 588 |
| May 8, 2026 | 167.40 | 167.40 | 160.00 | 166.45 | 166.45 | 0.39% | 195 |
| May 7, 2026 | 158.55 | 169.00 | 157.00 | 165.80 | 165.80 | 5.61% | 1,299 |
| May 6, 2026 | 155.05 | 157.00 | 155.00 | 157.00 | 157.00 | 1.26% | 328 |
| May 5, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 0.03% | 50 |
| May 4, 2026 | 159.30 | 160.00 | 151.30 | 155.00 | 155.00 | -2.24% | 1,209 |
| Apr 30, 2026 | 154.60 | 158.60 | 154.60 | 158.55 | 158.55 | 4.31% | 64 |
| Apr 29, 2026 | 156.10 | 156.10 | 152.00 | 152.00 | 152.00 | -0.65% | 36 |
| Apr 28, 2026 | 151.35 | 158.90 | 151.35 | 153.00 | 153.00 | -3.71% | 499 |
| Apr 27, 2026 | 164.00 | 164.00 | 153.05 | 158.90 | 158.90 | 0.06% | 369 |
| Apr 24, 2026 | 151.45 | 159.60 | 151.45 | 158.80 | 158.80 | 4.85% | 25 |
| Apr 23, 2026 | 157.10 | 162.35 | 150.00 | 151.45 | 151.45 | -1.66% | 758 |
| Apr 22, 2026 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 1.65% | 31 |
| Apr 21, 2026 | 147.30 | 154.85 | 147.30 | 151.50 | 151.50 | 2.36% | 261 |
| Apr 20, 2026 | 146.35 | 154.90 | 146.35 | 148.00 | 148.00 | 1.13% | 136 |
| Apr 17, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | -4.97% | 25 |
| Apr 16, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | -0.03% | 101 |
| Apr 15, 2026 | 147.95 | 154.05 | 145.15 | 154.05 | 154.05 | 6.20% | 169 |
| Apr 10, 2026 | 150.00 | 152.30 | 145.00 | 145.05 | 145.05 | -2.06% | 57 |
| Apr 9, 2026 | 145.60 | 151.00 | 141.80 | 148.10 | 148.10 | -6.27% | 617 |
| Apr 8, 2026 | 160.00 | 165.00 | 150.40 | 158.00 | 158.00 | 6.47% | 249 |
| Apr 7, 2026 | 159.95 | 159.95 | 147.50 | 148.40 | 148.40 | -1.07% | 293 |
| Apr 6, 2026 | 154.95 | 154.95 | 144.50 | 150.00 | 150.00 | 4.17% | 249 |
| Apr 2, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 15 |
| Apr 1, 2026 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 6.62% | 63 |
| Mar 30, 2026 | 137.35 | 137.35 | 136.00 | 136.00 | 136.00 | - | 12 |
| Mar 27, 2026 | 140.00 | 142.00 | 128.55 | 136.00 | 136.00 | -5.49% | 557 |
| Mar 25, 2026 | 149.00 | 149.00 | 138.10 | 143.90 | 143.90 | 3.82% | 125 |
| Mar 24, 2026 | 138.65 | 138.65 | 138.50 | 138.60 | 138.60 | 0.43% | 22 |
| Mar 23, 2026 | 140.05 | 140.05 | 132.25 | 138.00 | 138.00 | -4.83% | 841 |
| Mar 19, 2026 | 145.00 | 145.00 | 138.60 | 145.00 | 145.00 | -3.17% | 56 |
| Mar 18, 2026 | 149.90 | 149.95 | 146.00 | 149.75 | 149.75 | -0.13% | 4,587 |
| Mar 16, 2026 | 149.95 | 150.00 | 149.95 | 149.95 | 149.95 | 4.86% | 5 |
| Mar 13, 2026 | 144.10 | 144.10 | 139.00 | 143.00 | 143.00 | -0.76% | 2,203 |
| Mar 12, 2026 | 146.50 | 146.50 | 142.00 | 144.10 | 144.10 | -2.01% | 253 |
| Mar 11, 2026 | 152.40 | 152.40 | 146.10 | 147.05 | 147.05 | -9.76% | 50 |
| Mar 10, 2026 | 146.80 | 162.95 | 146.80 | 162.95 | 162.95 | 10.96% | 77 |