BSE - Delayed Quote INR
Bengal Tea & Fabrics Limited (BENGALT.BO)
142.00
-0.85
(-0.60%)
At close: 3:29:47 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 140.00 | 144.95 | 139.95 | 142.00 | 142.00 | 624 |
| Apr 30, 2025 | 135.05 | 142.90 | 135.05 | 142.85 | 142.85 | 306 |
| Apr 29, 2025 | 139.20 | 143.00 | 139.20 | 142.10 | 142.10 | 42 |
| Apr 28, 2025 | 144.20 | 144.20 | 138.15 | 139.10 | 139.10 | 239 |
| Apr 25, 2025 | 151.90 | 151.90 | 136.00 | 141.35 | 141.35 | 728 |
| Apr 24, 2025 | 152.00 | 152.00 | 141.00 | 144.75 | 144.75 | 424 |
| Apr 23, 2025 | 147.60 | 147.60 | 142.00 | 144.25 | 144.25 | 842 |
| Apr 22, 2025 | 146.90 | 152.00 | 146.90 | 147.95 | 147.95 | 155 |
| Apr 21, 2025 | 150.00 | 150.40 | 145.90 | 149.90 | 149.90 | 1,662 |
| Apr 17, 2025 | 152.60 | 152.60 | 150.00 | 150.40 | 150.40 | 328 |
| Apr 16, 2025 | 153.80 | 153.80 | 145.00 | 147.65 | 147.65 | 41 |
| Apr 15, 2025 | 140.00 | 153.00 | 140.00 | 151.75 | 151.75 | 125 |
| Apr 11, 2025 | 135.10 | 148.70 | 135.10 | 148.30 | 148.30 | 121 |
| Apr 9, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 23 |
| Apr 8, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 3 |
| Apr 7, 2025 | 145.00 | 145.00 | 130.00 | 142.90 | 142.90 | 429 |
| Apr 4, 2025 | 147.05 | 147.05 | 142.30 | 146.00 | 146.00 | 414 |
| Apr 3, 2025 | 147.05 | 151.45 | 145.05 | 147.05 | 147.05 | 815 |
| Apr 2, 2025 | 149.60 | 149.80 | 145.00 | 147.05 | 147.05 | 442 |
| Apr 1, 2025 | 150.00 | 152.00 | 142.35 | 143.25 | 143.25 | 439 |
| Mar 28, 2025 | 152.00 | 152.00 | 145.50 | 150.00 | 150.00 | 100 |
| Mar 27, 2025 | 170.00 | 170.00 | 146.70 | 150.05 | 150.05 | 365 |
| Mar 26, 2025 | 158.80 | 158.80 | 148.75 | 152.20 | 152.20 | 1,364 |
| Mar 25, 2025 | 153.25 | 153.25 | 148.00 | 151.95 | 151.95 | 447 |
| Mar 24, 2025 | 150.10 | 168.00 | 150.00 | 153.25 | 153.25 | 61,387 |
| Mar 21, 2025 | 152.00 | 152.00 | 146.70 | 149.00 | 149.00 | 648 |
| Mar 20, 2025 | 153.65 | 155.00 | 148.00 | 149.35 | 149.35 | 554 |
| Mar 19, 2025 | 159.90 | 159.90 | 146.35 | 153.65 | 153.65 | 653 |
| Mar 18, 2025 | 150.45 | 153.00 | 150.45 | 151.20 | 151.20 | 613 |
| Mar 17, 2025 | 161.70 | 161.70 | 150.70 | 151.40 | 151.40 | 1,112 |
| Mar 13, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 1 |
| Mar 12, 2025 | 165.00 | 165.00 | 155.05 | 159.30 | 159.30 | 261 |
| Mar 11, 2025 | 163.50 | 166.80 | 150.50 | 162.05 | 162.05 | 1,460 |
| Mar 10, 2025 | 178.00 | 184.90 | 155.25 | 158.70 | 158.70 | 7,796 |
| Mar 7, 2025 | 146.80 | 176.15 | 146.80 | 176.15 | 176.15 | 13,352 |
| Mar 6, 2025 | 142.00 | 146.95 | 139.95 | 146.80 | 146.80 | 1,074 |
| Mar 5, 2025 | 141.00 | 148.40 | 139.00 | 140.00 | 140.00 | 652 |
| Mar 4, 2025 | 150.90 | 150.90 | 138.05 | 139.90 | 139.90 | 1,069 |
| Mar 3, 2025 | 160.00 | 160.00 | 137.85 | 141.00 | 141.00 | 1,345 |
| Feb 28, 2025 | 156.00 | 156.00 | 148.00 | 155.00 | 155.00 | 305 |
| Feb 27, 2025 | 156.00 | 156.00 | 155.80 | 155.80 | 155.80 | 110 |
| Feb 25, 2025 | 160.00 | 160.00 | 153.00 | 155.35 | 155.35 | 192 |
| Feb 24, 2025 | 156.70 | 156.90 | 156.70 | 156.90 | 156.90 | 4 |
| Feb 21, 2025 | 156.00 | 156.70 | 152.05 | 156.70 | 156.70 | 150 |
| Feb 20, 2025 | 156.05 | 156.05 | 155.60 | 156.00 | 156.00 | 42 |
| Feb 19, 2025 | 162.80 | 162.80 | 157.00 | 160.00 | 160.00 | 58 |
| Feb 18, 2025 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 27 |
| Feb 17, 2025 | 163.00 | 164.00 | 160.20 | 164.00 | 164.00 | 97 |
| Feb 14, 2025 | 175.00 | 175.00 | 150.00 | 171.80 | 171.80 | 1,564 |
| Feb 13, 2025 | 157.90 | 159.90 | 150.00 | 159.90 | 159.90 | 532 |
| Feb 12, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | 55 |
| Feb 11, 2025 | 161.65 | 161.65 | 158.45 | 158.45 | 158.45 | 1,068 |
| Feb 7, 2025 | 164.85 | 167.35 | 158.30 | 158.45 | 158.45 | 220 |
| Feb 6, 2025 | 160.10 | 166.00 | 160.10 | 164.85 | 164.85 | 2,810 |
| Feb 5, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 113 |
| Feb 4, 2025 | 158.10 | 165.00 | 158.10 | 160.05 | 160.05 | 572 |
| Feb 3, 2025 | 155.05 | 164.95 | 155.05 | 160.05 | 160.05 | 88 |
| Feb 1, 2025 | 155.55 | 173.95 | 155.55 | 160.10 | 160.10 | 336 |
| Jan 31, 2025 | 158.00 | 165.00 | 158.00 | 159.50 | 159.50 | 367 |
| Jan 30, 2025 | 167.45 | 167.45 | 159.80 | 165.00 | 165.00 | 397 |
| Jan 29, 2025 | 158.50 | 168.00 | 158.05 | 167.95 | 167.95 | 305 |
| Jan 28, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 611 |
| Jan 27, 2025 | 158.00 | 158.05 | 158.00 | 158.00 | 158.00 | 340 |
| Jan 24, 2025 | 160.50 | 161.05 | 160.00 | 160.00 | 160.00 | 561 |
| Jan 23, 2025 | 160.00 | 171.90 | 160.00 | 160.05 | 160.05 | 300 |
| Jan 22, 2025 | 156.00 | 162.90 | 151.05 | 160.90 | 160.90 | 1,889 |
| Jan 21, 2025 | 170.00 | 170.00 | 159.95 | 163.00 | 163.00 | 529 |
| Jan 17, 2025 | 166.30 | 166.30 | 165.05 | 165.05 | 165.05 | 22 |
| Jan 16, 2025 | 157.75 | 165.00 | 157.75 | 163.00 | 163.00 | 131 |
| Jan 15, 2025 | 161.90 | 161.90 | 160.95 | 160.95 | 160.95 | 45 |
| Jan 14, 2025 | 155.20 | 161.90 | 155.00 | 156.70 | 156.70 | 152 |
| Jan 13, 2025 | 157.80 | 164.00 | 155.20 | 155.20 | 155.20 | 64 |
| Jan 10, 2025 | 165.00 | 166.30 | 161.00 | 161.00 | 161.00 | 58 |
| Jan 9, 2025 | 155.15 | 163.00 | 155.15 | 163.00 | 163.00 | 228 |
| Jan 8, 2025 | 157.05 | 161.00 | 156.20 | 160.40 | 160.40 | 151 |
| Jan 7, 2025 | 159.85 | 164.70 | 159.85 | 163.40 | 163.40 | 448 |
| Jan 6, 2025 | 160.00 | 167.00 | 156.35 | 159.85 | 159.85 | 331 |
| Jan 3, 2025 | 155.00 | 169.75 | 154.10 | 160.00 | 160.00 | 1,976 |
| Jan 2, 2025 | 160.30 | 164.95 | 156.00 | 159.00 | 159.00 | 3,187 |
| Jan 1, 2025 | 165.00 | 165.00 | 155.35 | 161.70 | 161.70 | 202 |
| Dec 31, 2024 | 164.00 | 165.00 | 162.10 | 164.25 | 164.25 | 94 |
| Dec 30, 2024 | 173.00 | 173.00 | 162.10 | 164.15 | 164.15 | 803 |