Bang Overseas Limited (BOM:532946)
India · Delayed Price · Currency is INR 49.50
+0.50 (1.02%)
At close: Dec 15, 2025
Bang Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 48.75 | 49.52 | 48.63 | 49.50 | 49.50 | 1.02% | 109 |
| Dec 12, 2025 | 50.35 | 50.43 | 48.00 | 49.00 | 49.00 | -0.95% | 5,651 |
| Dec 11, 2025 | 50.00 | 51.50 | 48.33 | 49.47 | 49.47 | 0.43% | 5,984 |
| Dec 10, 2025 | 51.07 | 52.70 | 49.00 | 49.26 | 49.26 | -3.54% | 7,220 |
| Dec 9, 2025 | 54.00 | 54.90 | 50.01 | 51.07 | 51.07 | -2.78% | 16,168 |
| Dec 8, 2025 | 52.02 | 53.47 | 51.12 | 52.53 | 52.53 | -0.13% | 469 |
| Dec 5, 2025 | 54.40 | 54.80 | 52.02 | 52.60 | 52.60 | -0.08% | 2,077 |
| Dec 4, 2025 | 54.50 | 55.45 | 52.64 | 52.64 | 52.64 | -0.23% | 4,656 |
| Dec 3, 2025 | 53.99 | 55.50 | 52.24 | 52.76 | 52.76 | -0.32% | 40,951 |
| Dec 2, 2025 | 53.92 | 53.99 | 52.00 | 52.93 | 52.93 | -1.07% | 726 |
| Dec 1, 2025 | 53.32 | 54.03 | 52.03 | 53.50 | 53.50 | 0.04% | 3,434 |
| Nov 28, 2025 | 54.00 | 55.70 | 53.02 | 53.48 | 53.48 | 0.53% | 3,566 |
| Nov 27, 2025 | 53.89 | 54.85 | 53.00 | 53.20 | 53.20 | 0.13% | 2,486 |
| Nov 26, 2025 | 52.60 | 55.90 | 52.10 | 53.13 | 53.13 | 0.34% | 20,500 |
| Nov 25, 2025 | 55.70 | 55.90 | 52.58 | 52.95 | 52.95 | 1.61% | 7,933 |
| Nov 24, 2025 | 51.50 | 55.50 | 51.50 | 52.11 | 52.11 | -3.48% | 4,880 |
| Nov 21, 2025 | 55.00 | 55.75 | 53.38 | 53.99 | 53.99 | -1.12% | 10,700 |
| Nov 20, 2025 | 58.99 | 58.99 | 54.27 | 54.60 | 54.60 | -5.01% | 15,230 |
| Nov 19, 2025 | 59.69 | 60.90 | 57.23 | 57.48 | 57.48 | -1.93% | 13,292 |
| Nov 18, 2025 | 50.00 | 61.46 | 50.00 | 58.61 | 58.61 | 14.43% | 134,463 |
| Nov 17, 2025 | 52.40 | 52.40 | 50.83 | 51.22 | 51.22 | -1.41% | 443 |
| Nov 14, 2025 | 50.05 | 53.00 | 50.05 | 51.95 | 51.95 | 0.97% | 867 |
| Nov 13, 2025 | 50.50 | 53.79 | 50.50 | 51.45 | 51.45 | -2.74% | 21,517 |
| Nov 12, 2025 | 52.90 | 57.70 | 51.00 | 52.90 | 52.90 | 1.73% | 9,209 |
| Nov 11, 2025 | 52.98 | 53.97 | 51.72 | 52.00 | 52.00 | -3.88% | 1,038 |
| Nov 10, 2025 | 54.91 | 54.91 | 53.99 | 54.10 | 54.10 | 2.72% | 3 |
| Nov 7, 2025 | 54.00 | 54.29 | 52.22 | 52.67 | 52.67 | -1.57% | 1,241 |
| Nov 6, 2025 | 56.00 | 56.20 | 52.86 | 53.51 | 53.51 | -3.71% | 13,474 |
| Nov 4, 2025 | 53.00 | 56.70 | 53.00 | 55.57 | 55.57 | 0.56% | 15,250 |
| Nov 3, 2025 | 56.00 | 58.22 | 54.77 | 55.26 | 55.26 | -2.18% | 2,939 |
| Oct 31, 2025 | 53.00 | 57.50 | 53.00 | 56.49 | 56.49 | -0.32% | 717 |
| Oct 30, 2025 | 55.99 | 57.70 | 54.00 | 56.67 | 56.67 | 4.19% | 3,587 |
| Oct 29, 2025 | 54.99 | 54.99 | 53.48 | 54.39 | 54.39 | 2.08% | 510 |
| Oct 28, 2025 | 52.30 | 55.00 | 52.30 | 53.28 | 53.28 | -1.72% | 469 |
| Oct 27, 2025 | 54.75 | 55.90 | 53.50 | 54.21 | 54.21 | 0.41% | 4,555 |
| Oct 24, 2025 | 54.04 | 57.90 | 53.99 | 53.99 | 53.99 | -0.94% | 1,156 |
| Oct 23, 2025 | 58.00 | 58.00 | 54.11 | 54.50 | 54.50 | -0.37% | 27 |
| Oct 21, 2025 | 55.00 | 56.00 | 52.00 | 54.70 | 54.70 | 1.52% | 624 |
| Oct 20, 2025 | 56.70 | 56.70 | 53.00 | 53.88 | 53.88 | -0.11% | 990 |
| Oct 17, 2025 | 55.90 | 56.06 | 52.59 | 53.94 | 53.94 | 0.22% | 14,719 |
| Oct 16, 2025 | 58.00 | 58.00 | 53.01 | 53.82 | 53.82 | -0.37% | 3,625 |
| Oct 15, 2025 | 57.30 | 57.30 | 53.00 | 54.02 | 54.02 | 0.06% | 2,111 |
| Oct 14, 2025 | 59.34 | 59.34 | 53.50 | 53.99 | 53.99 | -6.87% | 6,590 |
| Oct 13, 2025 | 59.01 | 60.00 | 56.00 | 57.97 | 57.97 | -2.37% | 13,766 |
| Oct 10, 2025 | 52.11 | 59.90 | 52.11 | 59.38 | 59.38 | 7.28% | 23,484 |
| Oct 9, 2025 | 52.46 | 56.99 | 52.46 | 55.35 | 55.35 | 0.36% | 13 |
| Oct 8, 2025 | 55.00 | 57.95 | 54.90 | 55.15 | 55.15 | 2.15% | 1,189 |
| Oct 7, 2025 | 52.00 | 55.50 | 51.63 | 53.99 | 53.99 | 4.57% | 3,524 |
| Oct 6, 2025 | 51.11 | 52.49 | 50.12 | 51.63 | 51.63 | 1.02% | 1,159 |
| Oct 3, 2025 | 53.68 | 53.68 | 50.00 | 51.11 | 51.11 | -1.71% | 5,163 |