Bengal Tea & Fabrics Limited (BOM:532230)
India
· Delayed Price · Currency is INR 153.00
-5.90 (-3.71%)
At close: Apr 28, 2026
Bengal Tea & Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 147.00 | 147.00 | 146.85 | 146.85 | 146.85 | -0.10% | 37 |
| Mar 6, 2026 | 149.90 | 149.90 | 147.00 | 147.00 | 147.00 | - | 50 |
| Mar 5, 2026 | 148.00 | 148.05 | 147.00 | 147.00 | 147.00 | -0.20% | 101 |
| Mar 4, 2026 | 142.00 | 151.00 | 142.00 | 147.30 | 147.30 | -4.97% | 32 |
| Mar 2, 2026 | 135.10 | 160.00 | 135.10 | 155.00 | 155.00 | -1.27% | 1,584 |
| Feb 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 206 |
| Feb 26, 2026 | 157.25 | 157.25 | 157.00 | 157.00 | 157.00 | -0.03% | 221 |
| Feb 25, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -0.32% | 5 |
| Feb 24, 2026 | 157.15 | 159.85 | 157.00 | 157.55 | 157.55 | -0.63% | 335 |
| Feb 23, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.99% | 63 |
| Feb 19, 2026 | 162.90 | 162.90 | 157.00 | 157.00 | 157.00 | -4.85% | 361 |
| Feb 18, 2026 | 157.00 | 165.30 | 157.00 | 165.00 | 165.00 | 5.10% | 368 |
| Feb 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 140 |
| Feb 16, 2026 | 153.90 | 157.75 | 153.90 | 157.00 | 157.00 | - | 747 |
| Feb 13, 2026 | 157.20 | 157.45 | 157.00 | 157.00 | 157.00 | -0.29% | 734 |
| Feb 12, 2026 | 157.10 | 158.00 | 157.00 | 157.45 | 157.45 | -3.40% | 315 |
| Feb 11, 2026 | 155.00 | 167.70 | 155.00 | 163.00 | 163.00 | 3.16% | 528 |
| Feb 10, 2026 | 153.90 | 160.95 | 153.90 | 158.00 | 158.00 | 0.64% | 754 |
| Feb 9, 2026 | 160.00 | 164.00 | 155.20 | 157.00 | 157.00 | 1.95% | 1,978 |
| Feb 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | 2 |
| Feb 4, 2026 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.65% | 725 |
| Feb 3, 2026 | 151.55 | 158.85 | 151.55 | 155.00 | 155.00 | 1.97% | 714 |
| Feb 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.36% | 499 |
| Feb 1, 2026 | 151.30 | 151.45 | 151.10 | 151.45 | 151.45 | 0.10% | 16 |
| Jan 30, 2026 | 151.00 | 153.00 | 151.00 | 151.30 | 151.30 | -4.18% | 69 |
| Jan 29, 2026 | 161.30 | 164.00 | 154.15 | 157.90 | 157.90 | -1.47% | 906 |
| Jan 28, 2026 | 152.00 | 164.60 | 152.00 | 160.25 | 160.25 | 5.43% | 3,914 |
| Jan 27, 2026 | 159.90 | 159.90 | 145.00 | 152.00 | 152.00 | -3.03% | 389 |
| Jan 23, 2026 | 157.00 | 157.00 | 152.60 | 156.75 | 156.75 | 1.13% | 324 |
| Jan 22, 2026 | 153.00 | 155.50 | 152.10 | 155.00 | 155.00 | 1.91% | 351 |
| Jan 21, 2026 | 157.00 | 157.00 | 150.00 | 152.10 | 152.10 | 0.40% | 273 |
| Jan 20, 2026 | 153.00 | 157.50 | 150.00 | 151.50 | 151.50 | 1.00% | 3,261 |
| Jan 19, 2026 | 150.05 | 150.05 | 150.00 | 150.00 | 150.00 | -0.73% | 344 |
| Jan 16, 2026 | 150.20 | 151.10 | 150.00 | 151.10 | 151.10 | 0.73% | 12 |
| Jan 14, 2026 | 150.15 | 153.00 | 150.00 | 150.00 | 150.00 | -0.10% | 30 |
| Jan 13, 2026 | 154.40 | 154.40 | 150.00 | 150.15 | 150.15 | 0.10% | 172 |
| Jan 12, 2026 | 154.95 | 154.95 | 150.00 | 150.00 | 150.00 | -0.43% | 587 |
| Jan 9, 2026 | 152.00 | 152.00 | 148.00 | 150.65 | 150.65 | 0.07% | 1,096 |
| Jan 8, 2026 | 151.00 | 151.00 | 150.00 | 150.55 | 150.55 | 0.40% | 1,468 |
| Jan 7, 2026 | 146.05 | 150.00 | 146.05 | 149.95 | 149.95 | 2.15% | 299 |
| Jan 6, 2026 | 146.00 | 149.95 | 146.00 | 146.80 | 146.80 | 0.55% | 106 |
| Jan 5, 2026 | 144.75 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 919 |
| Jan 2, 2026 | 142.10 | 144.00 | 142.10 | 144.00 | 144.00 | 1.30% | 145 |
| Jan 1, 2026 | 142.10 | 143.80 | 142.00 | 142.15 | 142.15 | 0.11% | 313 |
| Dec 31, 2025 | 140.10 | 144.90 | 140.00 | 142.00 | 142.00 | 0.64% | 700 |
| Dec 30, 2025 | 142.00 | 142.00 | 141.00 | 141.10 | 141.10 | -0.35% | 924 |
| Dec 29, 2025 | 142.00 | 146.00 | 141.60 | 141.60 | 141.60 | - | 15 |
| Dec 26, 2025 | 143.00 | 147.65 | 141.00 | 141.60 | 141.60 | -0.98% | 568 |
| Dec 23, 2025 | 141.10 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 1,459 |
| Dec 22, 2025 | 140.20 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 140 |
| Dec 19, 2025 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -0.71% | 279 |
| Dec 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 5 |
| Dec 17, 2025 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | -0.07% | 296 |
| Dec 16, 2025 | 137.00 | 140.10 | 137.00 | 140.10 | 140.10 | 0.07% | 1,378 |
| Dec 15, 2025 | 137.00 | 143.35 | 137.00 | 140.00 | 140.00 | -0.21% | 962 |
| Dec 12, 2025 | 140.60 | 140.60 | 135.00 | 140.30 | 140.30 | -0.21% | 1,450 |
| Dec 11, 2025 | 137.00 | 140.75 | 137.00 | 140.60 | 140.60 | -0.14% | 204 |
| Dec 10, 2025 | 139.00 | 141.00 | 137.00 | 140.80 | 140.80 | 0.93% | 495 |
| Dec 9, 2025 | 136.45 | 141.00 | 136.45 | 139.50 | 139.50 | -0.32% | 113 |
| Dec 8, 2025 | 139.00 | 140.00 | 137.00 | 139.95 | 139.95 | 0.68% | 536 |
| Dec 5, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 1.46% | 158 |
| Dec 4, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 162 |
| Dec 3, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 992 |
| Dec 2, 2025 | 137.00 | 138.50 | 135.00 | 137.00 | 137.00 | - | 205 |
| Dec 1, 2025 | 136.60 | 137.00 | 136.60 | 137.00 | 137.00 | - | 38 |
| Nov 28, 2025 | 138.05 | 138.05 | 137.00 | 137.00 | 137.00 | -1.23% | 31 |
| Nov 27, 2025 | 137.00 | 140.25 | 134.20 | 138.70 | 138.70 | 1.24% | 3,648 |
| Nov 26, 2025 | 135.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 62 |
| Nov 25, 2025 | 129.00 | 138.00 | 129.00 | 135.00 | 135.00 | -1.50% | 169 |
| Nov 24, 2025 | 138.30 | 138.80 | 135.00 | 137.05 | 137.05 | 0.07% | 198 |
| Nov 21, 2025 | 137.00 | 138.00 | 135.35 | 136.95 | 136.95 | 1.18% | 124 |