Price Data Selection & Download
Bengal Tea & Fabrics Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4323 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse BENGALT financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹226.85
October 04, 2024
BSE Exchange
Share Price All Time Low
₹9.05
October 27, 2008
BSE Exchange
Highest Volume Trading Day
619,549
December 15, 2009 • ₹51.05
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BENGALT daily open, high, low, close and volume (OHLCV) on BSE — 131 records.
Total Records
131
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹144.85 | ₹144.85 | ₹138.00 | ₹138.50 | 18 |
| 2026-07-23 | ₹148.60 | ₹148.60 | ₹138.05 | ₹139.20 | 93 |
| 2026-07-22 | ₹145.00 | ₹148.90 | ₹143.00 | ₹148.85 | 396 |
| 2026-07-21 | ₹135.05 | ₹142.45 | ₹135.05 | ₹142.45 | 29 |
| 2026-07-17 | ₹145.00 | ₹145.00 | ₹140.00 | ₹142.95 | 26 |
| 2026-07-16 | ₹143.75 | ₹143.75 | ₹143.75 | ₹143.75 | 2 |
| 2026-07-15 | ₹144.50 | ₹144.50 | ₹135.00 | ₹143.90 | 69 |
| 2026-07-14 | ₹143.95 | ₹145.00 | ₹138.00 | ₹142.45 | 706 |
| 2026-07-13 | ₹144.20 | ₹144.20 | ₹140.00 | ₹143.60 | 22 |
| 2026-07-10 | ₹144.95 | ₹144.95 | ₹136.30 | ₹143.90 | 222 |
| 2026-07-09 | ₹144.85 | ₹144.85 | ₹140.00 | ₹140.35 | 18 |
| 2026-07-08 | ₹145.00 | ₹145.00 | ₹140.00 | ₹144.50 | 52 |
| 2026-07-07 | ₹145.00 | ₹145.00 | ₹140.00 | ₹141.75 | 19 |
| 2026-07-03 | ₹139.00 | ₹144.50 | ₹138.60 | ₹143.65 | 97 |
| 2026-07-02 | ₹142.00 | ₹142.10 | ₹138.30 | ₹138.30 | 101 |
| 2026-07-01 | ₹140.05 | ₹142.95 | ₹138.00 | ₹142.00 | 70 |
| 2026-06-30 | ₹144.65 | ₹144.65 | ₹138.00 | ₹141.95 | 83 |
| 2026-06-29 | ₹136.00 | ₹142.50 | ₹132.00 | ₹138.15 | 563 |
| 2026-06-25 | ₹140.05 | ₹143.80 | ₹130.40 | ₹140.00 | 260 |
| 2026-06-24 | ₹135.50 | ₹148.00 | ₹135.50 | ₹147.35 | 46 |
| 2026-06-23 | ₹145.00 | ₹154.80 | ₹141.70 | ₹143.30 | 769 |
| 2026-06-22 | ₹148.00 | ₹148.00 | ₹140.00 | ₹140.85 | 159 |
| 2026-06-19 | ₹136.20 | ₹148.65 | ₹135.50 | ₹148.65 | 8 |
| 2026-06-18 | ₹145.00 | ₹148.45 | ₹144.00 | ₹144.85 | 154 |
| 2026-06-17 | ₹143.65 | ₹143.65 | ₹143.60 | ₹143.60 | 54 |
| 2026-06-16 | ₹139.85 | ₹143.90 | ₹139.80 | ₹143.90 | 73 |
| 2026-06-15 | ₹140.20 | ₹144.00 | ₹136.30 | ₹139.85 | 60 |
| 2026-06-12 | ₹136.95 | ₹143.80 | ₹135.35 | ₹143.80 | 3,464 |
| 2026-06-11 | ₹137.20 | ₹143.50 | ₹135.95 | ₹142.00 | 3,849 |
| 2026-06-10 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 11 |
| 2026-06-09 | ₹142.95 | ₹142.95 | ₹140.00 | ₹140.10 | 84 |
| 2026-06-08 | ₹138.30 | ₹142.40 | ₹133.65 | ₹142.40 | 386 |
| 2026-06-05 | ₹139.00 | ₹139.00 | ₹138.30 | ₹138.30 | 40 |
| 2026-06-04 | ₹143.75 | ₹143.75 | ₹136.25 | ₹138.30 | 386 |
| 2026-06-03 | ₹143.00 | ₹143.00 | ₹143.00 | ₹143.00 | 100 |
| 2026-06-02 | ₹143.25 | ₹144.95 | ₹143.00 | ₹143.00 | 715 |
| 2026-06-01 | ₹142.50 | ₹144.65 | ₹139.00 | ₹144.00 | 925 |
| 2026-05-29 | ₹152.45 | ₹152.45 | ₹142.20 | ₹143.10 | 724 |
| 2026-05-27 | ₹150.00 | ₹151.00 | ₹148.00 | ₹148.20 | 198 |
| 2026-05-26 | ₹155.55 | ₹155.65 | ₹147.15 | ₹150.00 | 848 |
| 2026-05-25 | ₹147.00 | ₹154.90 | ₹147.00 | ₹154.90 | 15 |
| 2026-05-22 | ₹150.75 | ₹156.80 | ₹147.15 | ₹149.40 | 94 |
| 2026-05-21 | ₹151.10 | ₹157.80 | ₹150.50 | ₹156.75 | 389 |
| 2026-05-20 | ₹154.05 | ₹157.75 | ₹150.00 | ₹150.50 | 120 |
| 2026-05-19 | ₹161.00 | ₹161.00 | ₹151.45 | ₹154.05 | 13 |
| 2026-05-18 | ₹160.50 | ₹162.50 | ₹158.00 | ₹161.00 | 530 |
| 2026-05-15 | ₹160.50 | ₹160.50 | ₹160.50 | ₹160.50 | 63 |
| 2026-05-14 | ₹155.00 | ₹162.00 | ₹155.00 | ₹161.00 | 108 |
| 2026-05-13 | ₹157.00 | ₹157.00 | ₹153.10 | ₹155.00 | 146 |
| 2026-05-12 | ₹156.25 | ₹156.25 | ₹156.25 | ₹156.25 | 106 |
| 2026-05-11 | ₹166.45 | ₹166.45 | ₹155.00 | ₹156.25 | 588 |
| 2026-05-08 | ₹167.40 | ₹167.40 | ₹160.00 | ₹166.45 | 195 |
| 2026-05-07 | ₹158.55 | ₹169.00 | ₹157.00 | ₹165.80 | 1,299 |
| 2026-05-06 | ₹155.05 | ₹157.00 | ₹155.00 | ₹157.00 | 328 |
| 2026-05-05 | ₹155.05 | ₹155.05 | ₹155.05 | ₹155.05 | 50 |
| 2026-05-04 | ₹159.30 | ₹160.00 | ₹151.30 | ₹155.00 | 1,209 |
| 2026-04-30 | ₹154.60 | ₹158.60 | ₹154.60 | ₹158.55 | 64 |
| 2026-04-29 | ₹156.10 | ₹156.10 | ₹152.00 | ₹152.00 | 36 |
| 2026-04-28 | ₹151.35 | ₹158.90 | ₹151.35 | ₹153.00 | 499 |
| 2026-04-27 | ₹164.00 | ₹164.00 | ₹153.05 | ₹158.90 | 369 |
| 2026-04-24 | ₹151.45 | ₹159.60 | ₹151.45 | ₹158.80 | 25 |
| 2026-04-23 | ₹157.10 | ₹162.35 | ₹150.00 | ₹151.45 | 758 |
| 2026-04-22 | ₹151.50 | ₹154.00 | ₹151.50 | ₹154.00 | 31 |
| 2026-04-21 | ₹147.30 | ₹154.85 | ₹147.30 | ₹151.50 | 261 |
| 2026-04-20 | ₹146.35 | ₹154.90 | ₹146.35 | ₹148.00 | 136 |
| 2026-04-17 | ₹146.35 | ₹146.35 | ₹146.35 | ₹146.35 | 25 |
| 2026-04-16 | ₹152.00 | ₹154.00 | ₹152.00 | ₹154.00 | 101 |
| 2026-04-15 | ₹147.95 | ₹154.05 | ₹145.15 | ₹154.05 | 169 |
| 2026-04-10 | ₹150.00 | ₹152.30 | ₹145.00 | ₹145.05 | 57 |
| 2026-04-09 | ₹145.60 | ₹151.00 | ₹141.80 | ₹148.10 | 617 |
| 2026-04-08 | ₹160.00 | ₹165.00 | ₹150.40 | ₹158.00 | 249 |
| 2026-04-07 | ₹159.95 | ₹159.95 | ₹147.50 | ₹148.40 | 293 |
| 2026-04-06 | ₹154.95 | ₹154.95 | ₹144.50 | ₹150.00 | 249 |
| 2026-04-02 | ₹145.00 | ₹145.00 | ₹144.00 | ₹144.00 | 15 |
| 2026-04-01 | ₹136.00 | ₹145.00 | ₹136.00 | ₹145.00 | 63 |
| 2026-03-30 | ₹137.35 | ₹137.35 | ₹136.00 | ₹136.00 | 12 |
| 2026-03-27 | ₹140.00 | ₹142.00 | ₹128.55 | ₹136.00 | 557 |
| 2026-03-25 | ₹149.00 | ₹149.00 | ₹138.10 | ₹143.90 | 125 |
| 2026-03-24 | ₹138.65 | ₹138.65 | ₹138.50 | ₹138.60 | 22 |
| 2026-03-23 | ₹140.05 | ₹140.05 | ₹132.25 | ₹138.00 | 841 |
| 2026-03-19 | ₹145.00 | ₹145.00 | ₹138.60 | ₹145.00 | 56 |
| 2026-03-18 | ₹149.90 | ₹149.95 | ₹146.00 | ₹149.75 | 4,587 |
| 2026-03-16 | ₹149.95 | ₹150.00 | ₹149.95 | ₹149.95 | 5 |
| 2026-03-13 | ₹144.10 | ₹144.10 | ₹139.00 | ₹143.00 | 2,203 |
| 2026-03-12 | ₹146.50 | ₹146.50 | ₹142.00 | ₹144.10 | 253 |
| 2026-03-11 | ₹152.40 | ₹152.40 | ₹146.10 | ₹147.05 | 50 |
| 2026-03-10 | ₹146.80 | ₹162.95 | ₹146.80 | ₹162.95 | 77 |
| 2026-03-09 | ₹147.00 | ₹147.00 | ₹146.85 | ₹146.85 | 37 |
| 2026-03-06 | ₹149.90 | ₹149.90 | ₹147.00 | ₹147.00 | 50 |
| 2026-03-05 | ₹148.00 | ₹148.05 | ₹147.00 | ₹147.00 | 101 |
| 2026-03-04 | ₹142.00 | ₹151.00 | ₹142.00 | ₹147.30 | 32 |
| 2026-03-02 | ₹135.10 | ₹160.00 | ₹135.10 | ₹155.00 | 1,584 |
| 2026-02-27 | ₹157.00 | ₹157.00 | ₹157.00 | ₹157.00 | 206 |
| 2026-02-26 | ₹157.25 | ₹157.25 | ₹157.00 | ₹157.00 | 221 |
| 2026-02-25 | ₹157.05 | ₹157.05 | ₹157.05 | ₹157.05 | 5 |
| 2026-02-24 | ₹157.15 | ₹159.85 | ₹157.00 | ₹157.55 | 335 |
| 2026-02-23 | ₹158.55 | ₹158.55 | ₹158.55 | ₹158.55 | 63 |
| 2026-02-19 | ₹162.90 | ₹162.90 | ₹157.00 | ₹157.00 | 361 |
| 2026-02-18 | ₹157.00 | ₹165.30 | ₹157.00 | ₹165.00 | 368 |
| 2026-02-17 | ₹157.00 | ₹157.00 | ₹157.00 | ₹157.00 | 140 |
| 2026-02-16 | ₹153.90 | ₹157.75 | ₹153.90 | ₹157.00 | 747 |
| 2026-02-13 | ₹157.20 | ₹157.45 | ₹157.00 | ₹157.00 | 734 |
| 2026-02-12 | ₹157.10 | ₹158.00 | ₹157.00 | ₹157.45 | 315 |
| 2026-02-11 | ₹155.00 | ₹167.70 | ₹155.00 | ₹163.00 | 528 |
| 2026-02-10 | ₹153.90 | ₹160.95 | ₹153.90 | ₹158.00 | 754 |
| 2026-02-09 | ₹160.00 | ₹164.00 | ₹155.20 | ₹157.00 | 1,978 |
| 2026-02-05 | ₹154.00 | ₹154.00 | ₹154.00 | ₹154.00 | 2 |
| 2026-02-04 | ₹155.00 | ₹157.00 | ₹155.00 | ₹156.00 | 725 |
| 2026-02-03 | ₹151.55 | ₹158.85 | ₹151.55 | ₹155.00 | 714 |
| 2026-02-02 | ₹152.00 | ₹152.00 | ₹152.00 | ₹152.00 | 499 |
| 2026-02-01 | ₹151.30 | ₹151.45 | ₹151.10 | ₹151.45 | 16 |
| 2026-01-30 | ₹151.00 | ₹153.00 | ₹151.00 | ₹151.30 | 69 |
| 2026-01-29 | ₹161.30 | ₹164.00 | ₹154.15 | ₹157.90 | 906 |
| 2026-01-28 | ₹152.00 | ₹164.60 | ₹152.00 | ₹160.25 | 3,914 |
| 2026-01-27 | ₹159.90 | ₹159.90 | ₹145.00 | ₹152.00 | 389 |
| 2026-01-23 | ₹157.00 | ₹157.00 | ₹152.60 | ₹156.75 | 324 |
| 2026-01-22 | ₹153.00 | ₹155.50 | ₹152.10 | ₹155.00 | 351 |
| 2026-01-21 | ₹157.00 | ₹157.00 | ₹150.00 | ₹152.10 | 273 |
| 2026-01-20 | ₹153.00 | ₹157.50 | ₹150.00 | ₹151.50 | 3,261 |
| 2026-01-19 | ₹150.05 | ₹150.05 | ₹150.00 | ₹150.00 | 344 |
| 2026-01-16 | ₹150.20 | ₹151.10 | ₹150.00 | ₹151.10 | 12 |
| 2026-01-14 | ₹150.15 | ₹153.00 | ₹150.00 | ₹150.00 | 30 |
| 2026-01-13 | ₹154.40 | ₹154.40 | ₹150.00 | ₹150.15 | 172 |
| 2026-01-12 | ₹154.95 | ₹154.95 | ₹150.00 | ₹150.00 | 587 |
| 2026-01-09 | ₹152.00 | ₹152.00 | ₹148.00 | ₹150.65 | 1,096 |
| 2026-01-08 | ₹151.00 | ₹151.00 | ₹150.00 | ₹150.55 | 1,468 |
| 2026-01-07 | ₹146.05 | ₹150.00 | ₹146.05 | ₹149.95 | 299 |
| 2026-01-06 | ₹146.00 | ₹149.95 | ₹146.00 | ₹146.80 | 106 |
| 2026-01-05 | ₹144.75 | ₹146.00 | ₹144.00 | ₹146.00 | 919 |
| 2026-01-02 | ₹142.10 | ₹144.00 | ₹142.10 | ₹144.00 | 145 |
| 2026-01-01 | ₹142.10 | ₹143.80 | ₹142.00 | ₹142.15 | 313 |
Bengal Tea & Fabrics Share Price Performance Analysis (Jan 2008 - Jul 2026)
BENGALT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.57%
₹142.15 → ₹138.50
Year to Date
Price Volatility
4.75%
Low Volatility
Year to Date
Average Daily Volume
454
Year to Date Average
BSE Exchange
Bengal Tea & Fabrics Share Price History – Frequently Asked Questions
Common questions about BENGALT historical data and records.
What is the all-time high share price of Bengal Tea & Fabrics (BENGALT)?
The all-time high share price of Bengal Tea & Fabrics was ₹226.85 recorded on October 04, 2024 on the BSE exchange.
What is the all-time low share price of Bengal Tea & Fabrics (BENGALT)?
The all-time low share price of Bengal Tea & Fabrics was ₹9.05 recorded on October 27, 2008 on the BSE exchange.
How can I download BENGALT historical share price data?
You can download Bengal Tea & Fabrics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BENGALT shares?
The highest trading volume day for Bengal Tea & Fabrics was 619,549 shares traded on December 15, 2009 on the BSE exchange, with share price at ₹51.05.