Banganga Paper Industries Limited (BOM:512025)
India · Delayed Price · Currency is INR 50.25
-3.60 (-6.69%)
At close: Mar 27, 2026
Banganga Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.54 | 53.79 | 49.70 | 50.25 | 50.25 | -6.69% | 308,587 |
| Mar 25, 2026 | 54.30 | 55.20 | 52.57 | 53.85 | 53.85 | -0.66% | 307,903 |
| Mar 24, 2026 | 54.00 | 55.10 | 52.50 | 54.21 | 54.21 | 2.15% | 393,195 |
| Mar 23, 2026 | 57.49 | 57.49 | 49.11 | 53.07 | 53.07 | -6.09% | 372,012 |
| Mar 20, 2026 | 56.98 | 57.50 | 54.79 | 56.51 | 56.51 | 1.75% | 599,794 |
| Mar 19, 2026 | 52.95 | 60.20 | 51.35 | 55.54 | 55.54 | 2.85% | 2,156,106 |
| Mar 18, 2026 | 48.85 | 54.90 | 48.50 | 54.00 | 54.00 | 15.16% | 1,734,904 |
| Mar 17, 2026 | 44.58 | 47.65 | 41.10 | 46.89 | 46.89 | 5.28% | 143,521 |
| Mar 16, 2026 | 43.20 | 45.00 | 42.00 | 44.54 | 44.54 | 2.58% | 57,209 |
| Mar 13, 2026 | 43.00 | 45.32 | 40.50 | 43.42 | 43.42 | 3.63% | 137,491 |
| Mar 12, 2026 | 39.55 | 42.50 | 32.11 | 41.90 | 41.90 | 5.38% | 1,661,346 |
| Mar 11, 2026 | 40.35 | 42.55 | 38.99 | 39.76 | 39.76 | -1.27% | 61,152 |
| Mar 10, 2026 | 39.46 | 40.95 | 38.21 | 40.27 | 40.27 | 4.08% | 44,387 |
| Mar 9, 2026 | 40.00 | 40.00 | 38.00 | 38.69 | 38.69 | -5.45% | 25,751 |
| Mar 6, 2026 | 40.52 | 41.80 | 40.00 | 40.92 | 40.92 | -3.01% | 32,177 |
| Mar 5, 2026 | 41.00 | 42.50 | 40.27 | 42.19 | 42.19 | 3.41% | 92,130 |
| Mar 4, 2026 | 40.60 | 42.60 | 39.00 | 40.80 | 40.80 | -5.84% | 82,539 |
| Mar 2, 2026 | 41.50 | 43.75 | 41.00 | 43.33 | 43.33 | -3.04% | 124,683 |
| Feb 27, 2026 | 44.13 | 45.37 | 42.65 | 44.69 | 44.69 | 1.36% | 70,583 |
| Feb 26, 2026 | 47.99 | 47.99 | 43.90 | 44.09 | 44.09 | -4.67% | 1,082,610 |
| Feb 25, 2026 | 45.71 | 47.78 | 45.00 | 46.25 | 46.25 | 1.34% | 143,134 |
| Feb 24, 2026 | 48.00 | 48.60 | 44.10 | 45.64 | 45.64 | -4.84% | 320,670 |
| Feb 23, 2026 | 50.75 | 51.00 | 47.40 | 47.96 | 47.96 | -5.40% | 260,181 |
| Feb 20, 2026 | 51.27 | 51.97 | 49.99 | 50.70 | 50.70 | -0.84% | 118,002 |
| Feb 19, 2026 | 54.75 | 54.75 | 49.31 | 51.13 | 51.13 | -4.00% | 237,096 |
| Feb 18, 2026 | 50.40 | 55.50 | 50.36 | 53.26 | 53.26 | 5.91% | 849,223 |
| Feb 17, 2026 | 52.00 | 52.52 | 49.96 | 50.29 | 50.29 | -4.28% | 147,153 |
| Feb 16, 2026 | 51.02 | 52.99 | 49.24 | 52.54 | 52.54 | -0.36% | 281,293 |
| Feb 13, 2026 | 51.60 | 52.98 | 49.50 | 52.73 | 52.73 | -1.33% | 171,118 |
| Feb 12, 2026 | 54.00 | 54.00 | 46.25 | 53.44 | 53.44 | -0.28% | 155,476 |
| Feb 11, 2026 | 53.60 | 54.94 | 53.48 | 53.59 | 53.59 | 0.17% | 490,618 |
| Feb 10, 2026 | 51.90 | 55.75 | 51.89 | 53.50 | 53.50 | 3.24% | 568,276 |
| Feb 9, 2026 | 49.20 | 52.30 | 48.66 | 51.82 | 51.82 | 5.45% | 2,141,472 |
| Feb 6, 2026 | 51.10 | 51.75 | 48.01 | 49.14 | 49.14 | -3.74% | 95,495 |
| Feb 5, 2026 | 51.99 | 51.99 | 48.95 | 51.05 | 51.05 | 0.59% | 90,393 |
| Feb 4, 2026 | 51.57 | 52.79 | 49.00 | 50.75 | 50.75 | -1.59% | 58,088 |
| Feb 3, 2026 | 53.00 | 54.30 | 50.96 | 51.57 | 51.57 | -2.51% | 189,569 |
| Feb 2, 2026 | 52.90 | 55.48 | 51.00 | 52.90 | 52.90 | 0.13% | 207,990 |
| Feb 1, 2026 | 55.50 | 55.70 | 52.01 | 52.83 | 52.83 | -1.93% | 107,235 |
| Jan 30, 2026 | 53.80 | 56.40 | 51.00 | 53.87 | 53.87 | 0.75% | 166,395 |
| Jan 29, 2026 | 56.50 | 57.95 | 51.75 | 53.47 | 53.47 | -5.01% | 540,448 |
| Jan 28, 2026 | 46.94 | 56.29 | 46.94 | 56.29 | 56.29 | 20.00% | 662,593 |
| Jan 27, 2026 | 49.80 | 51.50 | 46.00 | 46.91 | 46.91 | -5.77% | 308,934 |
| Jan 23, 2026 | 46.72 | 51.95 | 45.00 | 49.78 | 49.78 | 6.57% | 59,935 |
| Jan 22, 2026 | 46.60 | 48.39 | 46.00 | 46.71 | 46.71 | 0.43% | 57,947 |
| Jan 21, 2026 | 46.50 | 51.49 | 45.00 | 46.51 | 46.51 | 0.09% | 91,498 |
| Jan 20, 2026 | 46.99 | 47.42 | 44.50 | 46.47 | 46.47 | -1.04% | 29,445 |
| Jan 19, 2026 | 47.21 | 48.50 | 46.00 | 46.96 | 46.96 | -0.51% | 49,676 |
| Jan 16, 2026 | 47.02 | 48.30 | 47.01 | 47.20 | 47.20 | 0.45% | 50,450 |
| Jan 14, 2026 | 47.06 | 48.89 | 45.70 | 46.99 | 46.99 | -0.13% | 86,584 |