Banganga Paper Industries Limited (BOM:512025)
India · Delayed Price · Currency is INR 54.08
+2.84 (5.54%)
At close: Dec 5, 2025
Banganga Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.28 | 54.25 | 51.05 | 54.08 | 54.08 | 5.54% | 19,480 |
| Dec 4, 2025 | 53.01 | 54.33 | 49.95 | 51.24 | 51.24 | -2.36% | 33,863 |
| Dec 3, 2025 | 51.20 | 52.50 | 49.12 | 52.48 | 52.48 | 2.70% | 26,213 |
| Dec 2, 2025 | 52.54 | 53.95 | 50.06 | 51.10 | 51.10 | -2.65% | 25,924 |
| Dec 1, 2025 | 53.99 | 53.99 | 52.00 | 52.49 | 52.49 | -0.21% | 44,367 |
| Nov 28, 2025 | 50.72 | 53.90 | 50.72 | 52.60 | 52.60 | 3.73% | 90,675 |
| Nov 27, 2025 | 49.97 | 50.95 | 49.95 | 50.71 | 50.71 | 1.58% | 4,021 |
| Nov 26, 2025 | 49.17 | 49.99 | 49.14 | 49.92 | 49.92 | 1.57% | 12,780 |
| Nov 25, 2025 | 49.50 | 49.50 | 48.05 | 49.15 | 49.15 | -0.34% | 12,246 |
| Nov 24, 2025 | 49.45 | 49.89 | 48.60 | 49.32 | 49.32 | -0.02% | 18,470 |
| Nov 21, 2025 | 45.35 | 49.39 | 45.31 | 49.33 | 49.33 | 7.94% | 99,508 |
| Nov 20, 2025 | 44.05 | 46.77 | 44.00 | 45.70 | 45.70 | 3.51% | 65,869 |
| Nov 19, 2025 | 44.00 | 45.98 | 44.00 | 44.15 | 44.15 | 0.36% | 23,779 |
| Nov 18, 2025 | 44.03 | 45.39 | 43.95 | 43.99 | 43.99 | -0.09% | 22,536 |
| Nov 17, 2025 | 44.56 | 45.79 | 43.91 | 44.03 | 44.03 | -0.70% | 13,697 |
| Nov 14, 2025 | 44.94 | 45.95 | 44.00 | 44.34 | 44.34 | -0.20% | 7,893 |
| Nov 13, 2025 | 45.96 | 45.96 | 44.00 | 44.43 | 44.43 | -1.40% | 12,941 |
| Nov 12, 2025 | 45.85 | 46.90 | 44.00 | 45.06 | 45.06 | 2.99% | 16,213 |
| Nov 11, 2025 | 47.39 | 48.44 | 43.75 | 43.75 | 43.75 | -2.82% | 28,021 |
| Nov 10, 2025 | 45.39 | 48.95 | 44.50 | 45.02 | 45.02 | 1.17% | 33,873 |
| Nov 7, 2025 | 40.87 | 44.50 | 38.50 | 44.50 | 44.50 | 9.99% | 222,925 |
| Nov 6, 2025 | 41.17 | 41.17 | 38.00 | 40.46 | 40.46 | 0.15% | 8,917 |
| Nov 4, 2025 | 40.20 | 41.68 | 39.11 | 40.40 | 40.40 | -0.88% | 5,496 |
| Nov 3, 2025 | 39.30 | 41.50 | 39.30 | 40.76 | 40.76 | 3.19% | 12,913 |
| Oct 31, 2025 | 39.15 | 40.40 | 39.00 | 39.50 | 39.50 | -0.23% | 74,185 |
| Oct 30, 2025 | 39.54 | 40.37 | 39.08 | 39.59 | 39.59 | 0.53% | 4,895 |
| Oct 29, 2025 | 40.40 | 40.40 | 39.00 | 39.38 | 39.38 | -1.53% | 20,562 |
| Oct 28, 2025 | 40.20 | 41.27 | 39.80 | 39.99 | 39.99 | -1.72% | 172,765 |
| Oct 27, 2025 | 42.90 | 42.90 | 39.77 | 40.69 | 40.69 | -2.96% | 222,091 |
| Oct 24, 2025 | 42.20 | 42.70 | 40.85 | 41.93 | 41.93 | -0.62% | 5,606 |
| Oct 23, 2025 | 43.98 | 43.98 | 39.90 | 42.19 | 42.19 | 0.07% | 55,326 |
| Oct 21, 2025 | 43.89 | 45.40 | 39.25 | 42.16 | 42.16 | -2.61% | 120,136 |
| Oct 20, 2025 | 48.30 | 48.30 | 42.66 | 43.29 | 43.29 | -8.65% | 20,344 |
| Oct 17, 2025 | 47.48 | 48.74 | 43.56 | 47.39 | 47.39 | -2.09% | 39,600 |
| Oct 16, 2025 | 49.47 | 49.47 | 47.80 | 48.40 | 48.40 | -2.64% | 4,464 |
| Oct 15, 2025 | 48.95 | 50.00 | 46.26 | 49.71 | 49.71 | 2.96% | 11,670 |
| Oct 14, 2025 | 48.67 | 49.60 | 47.30 | 48.28 | 48.28 | -0.78% | 2,975 |
| Oct 13, 2025 | 51.15 | 51.15 | 46.90 | 48.66 | 48.66 | -0.63% | 9,271 |
| Oct 10, 2025 | 47.00 | 50.99 | 46.00 | 48.97 | 48.97 | 3.66% | 26,228 |
| Oct 9, 2025 | 46.02 | 47.99 | 44.75 | 47.24 | 47.24 | -0.55% | 17,977 |
| Oct 8, 2025 | 47.50 | 48.45 | 42.49 | 47.50 | 47.50 | 0.61% | 19,454 |
| Oct 7, 2025 | 47.00 | 47.98 | 46.53 | 47.21 | 47.21 | 0.38% | 9,808 |
| Oct 6, 2025 | 48.04 | 49.00 | 46.00 | 47.03 | 47.03 | -2.08% | 43,880 |
| Oct 3, 2025 | 50.74 | 50.74 | 47.32 | 48.03 | 48.03 | -3.57% | 8,042 |
| Oct 1, 2025 | 48.65 | 50.50 | 47.49 | 49.81 | 49.81 | 2.98% | 12,454 |
| Sep 30, 2025 | 48.89 | 48.98 | 48.00 | 48.37 | 48.37 | -0.43% | 1,221 |
| Sep 29, 2025 | 48.85 | 49.39 | 46.39 | 48.58 | 48.58 | -0.51% | 16,934 |
| Sep 26, 2025 | 51.68 | 52.50 | 48.83 | 48.83 | 48.83 | -5.00% | 14,292 |
| Sep 25, 2025 | 49.60 | 51.50 | 49.42 | 51.40 | 51.40 | 4.13% | 14,900 |
| Sep 24, 2025 | 52.08 | 53.99 | 49.36 | 49.36 | 49.36 | -4.99% | 53,871 |