Bang Overseas Limited (BOM:532946)
India · Delayed Price · Currency is INR 53.71
-2.57 (-4.57%)
At close: Jul 28, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 54.00 | 54.85 | 52.03 | 52.91 | 52.91 | -2.00% | 2,159 |
| Jul 30, 2025 | 53.99 | 54.20 | 52.40 | 53.99 | 53.99 | 2.45% | 739 |
| Jul 29, 2025 | 52.80 | 57.50 | 52.33 | 52.70 | 52.70 | -1.88% | 4,926 |
| Jul 28, 2025 | 55.90 | 55.90 | 53.00 | 53.71 | 53.71 | -4.57% | 1,591 |
| Jul 25, 2025 | 56.28 | 56.40 | 53.50 | 56.28 | 56.28 | 0.50% | 7,897 |
| Jul 24, 2025 | 55.75 | 57.90 | 55.75 | 56.00 | 56.00 | 0.68% | 2,095 |
| Jul 23, 2025 | 56.10 | 56.96 | 55.43 | 55.62 | 55.62 | -1.82% | 1,558 |
| Jul 22, 2025 | 56.31 | 59.00 | 56.09 | 56.65 | 56.65 | -3.54% | 7,714 |
| Jul 21, 2025 | 56.55 | 59.00 | 55.05 | 58.73 | 58.73 | 4.17% | 6,533 |
| Jul 18, 2025 | 58.40 | 60.70 | 56.10 | 56.38 | 56.38 | -1.61% | 10,791 |
| Jul 17, 2025 | 57.60 | 59.40 | 56.93 | 57.30 | 57.30 | 0.65% | 3,934 |
| Jul 16, 2025 | 57.81 | 58.35 | 56.26 | 56.93 | 56.93 | -1.51% | 5,280 |
| Jul 15, 2025 | 62.38 | 62.38 | 56.79 | 57.80 | 57.80 | 1.92% | 15,129 |
| Jul 14, 2025 | 57.40 | 57.70 | 56.50 | 56.71 | 56.71 | -0.87% | 1,570 |
| Jul 11, 2025 | 60.70 | 60.70 | 56.07 | 57.21 | 57.21 | -0.95% | 2,567 |
| Jul 10, 2025 | 60.00 | 60.00 | 57.52 | 57.76 | 57.76 | -6.08% | 2,813 |
| Jul 9, 2025 | 59.44 | 61.50 | 58.25 | 61.50 | 61.50 | 2.84% | 1,185 |
| Jul 8, 2025 | 59.50 | 60.15 | 59.45 | 59.80 | 59.80 | 0.34% | 70 |
| Jul 7, 2025 | 57.05 | 62.00 | 57.05 | 59.60 | 59.60 | -2.17% | 2,054 |
| Jul 4, 2025 | 60.50 | 61.20 | 59.89 | 60.92 | 60.92 | 1.03% | 2,698 |
| Jul 3, 2025 | 57.02 | 61.77 | 57.02 | 60.30 | 60.30 | 3.97% | 1,333 |
| Jul 2, 2025 | 63.74 | 63.95 | 57.00 | 58.00 | 58.00 | -3.09% | 1,437 |
| Jul 1, 2025 | 61.88 | 62.29 | 59.46 | 59.85 | 59.85 | -2.27% | 6,232 |
| Jun 30, 2025 | 63.31 | 63.99 | 58.61 | 61.24 | 61.24 | -1.98% | 40,962 |
| Jun 27, 2025 | 56.75 | 62.48 | 56.70 | 62.48 | 62.48 | 10.00% | 48,183 |
| Jun 26, 2025 | 56.30 | 57.90 | 55.22 | 56.80 | 56.80 | 2.53% | 2,817 |
| Jun 25, 2025 | 58.00 | 58.90 | 54.35 | 55.40 | 55.40 | -2.98% | 8,487 |
| Jun 24, 2025 | 57.99 | 58.74 | 56.69 | 57.10 | 57.10 | 0.87% | 1,433 |
| Jun 23, 2025 | 54.20 | 58.60 | 54.20 | 56.61 | 56.61 | 1.31% | 4,502 |
| Jun 20, 2025 | 56.47 | 59.50 | 54.80 | 55.88 | 55.88 | 0.34% | 1,950 |
| Jun 19, 2025 | 58.70 | 58.70 | 54.70 | 55.69 | 55.69 | 1.07% | 4,790 |
| Jun 18, 2025 | 56.21 | 56.47 | 54.42 | 55.10 | 55.10 | -0.72% | 71 |
| Jun 17, 2025 | 55.20 | 57.20 | 54.13 | 55.50 | 55.50 | 0.40% | 1,128 |
| Jun 16, 2025 | 52.50 | 56.00 | 52.50 | 55.28 | 55.28 | 0.53% | 4,606 |
| Jun 13, 2025 | 53.73 | 55.33 | 53.73 | 54.99 | 54.99 | -1.56% | 317 |
| Jun 12, 2025 | 59.75 | 60.22 | 55.86 | 55.86 | 55.86 | -3.56% | 643 |
| Jun 11, 2025 | 57.70 | 60.00 | 57.02 | 57.92 | 57.92 | 5.31% | 5,561 |
| Jun 10, 2025 | 55.00 | 56.31 | 54.24 | 55.00 | 55.00 | -0.63% | 403 |
| Jun 9, 2025 | 57.19 | 57.38 | 55.10 | 55.35 | 55.35 | -2.14% | 474 |
| Jun 6, 2025 | 60.00 | 60.00 | 56.00 | 56.56 | 56.56 | -2.98% | 2,437 |
| Jun 5, 2025 | 62.50 | 62.50 | 58.30 | 58.30 | 58.30 | -3.14% | 1,603 |
| Jun 4, 2025 | 60.00 | 61.00 | 58.90 | 60.19 | 60.19 | 1.78% | 7,185 |
| Jun 3, 2025 | 56.99 | 60.98 | 55.50 | 59.14 | 59.14 | 6.67% | 24,252 |
| Jun 2, 2025 | 55.99 | 57.24 | 54.00 | 55.44 | 55.44 | 4.94% | 11,448 |
| May 30, 2025 | 53.99 | 54.70 | 52.77 | 52.83 | 52.83 | -0.99% | 911 |
| May 29, 2025 | 52.93 | 54.70 | 52.50 | 53.36 | 53.36 | -0.82% | 3,250 |
| May 28, 2025 | 53.39 | 53.98 | 51.30 | 53.80 | 53.80 | 0.77% | 4,597 |
| May 27, 2025 | 54.05 | 54.95 | 51.10 | 53.39 | 53.39 | 1.48% | 2,084 |
| May 26, 2025 | 54.95 | 54.95 | 52.10 | 52.61 | 52.61 | 0.25% | 908 |
| May 23, 2025 | 53.50 | 53.50 | 51.59 | 52.48 | 52.48 | 0.81% | 700 |