U.S. Markets open in 6 hrs 34 mins

Bengal Tea & Fabrics Ltd. (BENGALT.BO)

Bombay Stock Exchange - Bombay Stock Exchange Real Time Price. Currency in INR
Add to watchlist
50.10-0.25 (-0.50%)
As of 3:29PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201750.0051.9045.1550.1050.101,454
Aug 22, 201750.0051.9045.1550.3550.351,454
Aug 21, 201750.4550.6050.4550.5550.55390
Aug 18, 201752.2052.2050.4550.5050.502,306
Aug 17, 201751.3052.1050.0550.5550.557,156
Aug 16, 201749.7050.1049.6550.0550.05715
Aug 14, 201747.0050.1047.0049.7049.705,112
Aug 11, 201745.0048.9045.0047.0547.051,569
Aug 10, 201747.5549.5047.5549.4049.40849
Aug 09, 201749.1050.0049.1049.2549.2511,142
Aug 08, 201751.0051.0049.6049.7049.703,500
Aug 07, 201750.5051.5050.5051.5051.50350
Aug 04, 201751.3051.3049.1050.4550.455,728
Aug 03, 201749.9549.9549.9549.9549.95-
Aug 02, 201748.5050.0048.5049.9549.952,212
Aug 01, 201750.4053.5048.0049.7549.753,017
Jul 31, 201750.0050.0047.4048.6548.653,209
Jul 28, 201748.0549.0048.0548.5548.551,690
Jul 27, 201749.0049.3048.5549.3049.302,535
Jul 26, 201749.5551.0048.7549.8049.806,094
Jul 25, 201752.1052.2050.0050.0050.00703
Jul 24, 201749.9050.0049.6049.8549.852,762
Jul 21, 201750.1551.3549.5049.9049.90400
Jul 20, 201751.8551.8550.1051.5051.501,327
Jul 19, 201752.0052.0050.1550.3550.352,077
Jul 18, 201749.0054.8048.0051.8551.859,988
Jul 17, 201750.1052.0049.0050.2550.259,852
Jul 14, 201751.0051.3051.0051.0051.00835
Jul 13, 201751.2552.7551.2552.7552.751,551
Jul 12, 201752.0052.9051.6051.6051.605,091
Jul 11, 201750.0053.9550.0051.9551.956,924
Jul 10, 201750.0052.9550.0052.6552.659,030
Jul 07, 201751.3053.0049.0050.3550.3511,367
Jul 06, 201750.0051.0048.0049.5049.501,570
Jul 05, 201749.0050.0049.0049.2549.25501
Jul 04, 201749.0052.0048.6050.6550.651,924
Jul 03, 201749.7550.0048.4049.1549.152,268
Jun 30, 201748.0049.7048.0049.7049.701,643
Jun 29, 201748.8048.8047.6047.6047.60109
Jun 28, 201748.3048.3046.7548.0048.001,500
Jun 27, 201748.2549.0046.5048.3048.302,644
Jun 23, 201749.9550.0048.2548.2548.254,709
Jun 22, 201750.1050.1048.0048.2548.252,201
Jun 21, 201749.0049.0049.0049.0049.001,134
Jun 20, 201751.3551.3549.0049.0049.00301
Jun 19, 201748.0052.0047.5049.1549.154,855
Jun 16, 201745.0049.1045.0048.4548.45953
Jun 15, 201748.9548.9548.9548.9548.9525
Jun 14, 201748.0048.1048.0048.1048.10100
Jun 13, 201749.0049.4547.5548.0048.002,289
Jun 12, 201749.5049.9047.8048.3048.301,771
Jun 09, 201748.2553.1048.2552.4052.401,358
Jun 08, 201749.0050.0049.0050.0050.00163
Jun 07, 201746.4050.4546.4049.0049.002,801
Jun 06, 201745.2549.9545.2548.6548.65825
Jun 05, 201748.1050.0048.1048.5548.55120
Jun 02, 201751.5051.5049.5049.8549.85206
Jun 01, 201748.2051.9048.2051.7551.751,281
May 31, 201746.8550.7546.8550.7550.751,680
May 30, 201751.7551.7550.6550.8550.85204
May 29, 201747.6050.4547.5548.8548.851,040
May 26, 201748.1549.9048.1549.0049.00778
May 25, 201751.9551.9549.2049.5049.5010
May 24, 201749.0049.0048.7548.7548.753,589
May 23, 201750.0050.0048.0049.0049.002,975
May 22, 201753.0053.0050.0051.8551.851,746
May 19, 201751.4551.8550.8051.3051.30801
May 18, 201750.6052.0050.6051.0051.00951
May 17, 201752.1052.6051.1552.0052.001,538
May 16, 201751.0053.9550.0053.3053.302,359
May 15, 201753.0053.0051.3551.5051.501,001
May 12, 201753.0053.0051.0051.2551.258,736
May 11, 201753.0053.0052.6052.7552.751,106
May 10, 201755.0055.0052.5553.7553.751,017
May 09, 201753.0053.0051.0052.9052.904,474
May 08, 201754.0054.5053.0554.0054.001,011
May 05, 201753.3054.0053.1553.2553.251,700
May 04, 201753.1054.0053.1053.7053.701,090
May 03, 201753.1555.0052.0054.7554.759,319
May 02, 201753.0053.2551.8052.1552.151,763
Apr 28, 201754.8554.8552.0053.0053.003,997
Apr 27, 201753.9054.3053.0053.5053.501,226
Apr 26, 201755.5056.0052.2552.8552.852,803
Apr 25, 201754.1056.0052.8053.6553.652,806
Apr 24, 201754.3054.3052.7553.7553.7512,969
Apr 21, 201753.4553.5052.2052.5052.503,250
Apr 20, 201752.0053.6052.0053.0053.002,231
Apr 19, 201755.7055.7051.8051.9051.901,200
Apr 18, 201753.0053.9551.9052.3552.355,166
Apr 17, 201751.4052.5051.2052.2552.251,295
Apr 13, 201751.3551.7051.2051.4051.402,500
Apr 12, 201751.4052.1551.0551.6551.655,090
Apr 11, 201752.5053.4552.0553.4053.402,305
Apr 10, 201755.0055.0051.0052.1052.107,876
Apr 07, 201754.5055.8054.3054.6054.603,876
Apr 06, 201753.8557.6053.8056.4556.4527,489
Apr 05, 201751.6052.9050.3552.1552.152,019
Apr 03, 201753.0055.0051.5051.6051.60698
Mar 31, 201751.0052.6551.0052.4052.403,165
Mar 30, 201751.0052.4051.0051.0051.004,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...