Bang Overseas Limited (BOM:532946)
India · Delayed Price · Currency is INR 54.39
+1.11 (2.08%)
At close: Oct 29, 2025
Bang Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 53.40 | 53.54 | 52.00 | 52.00 | 52.00 | -2.03% | 52 |
| Sep 30, 2025 | 52.00 | 53.08 | 51.50 | 53.08 | 53.08 | 2.08% | 13 |
| Sep 29, 2025 | 52.00 | 53.48 | 52.00 | 52.00 | 52.00 | -1.87% | 581 |
| Sep 26, 2025 | 52.30 | 53.00 | 50.60 | 52.99 | 52.99 | 1.53% | 400 |
| Sep 25, 2025 | 51.20 | 53.48 | 51.20 | 52.19 | 52.19 | -0.15% | 1,834 |
| Sep 24, 2025 | 52.20 | 54.77 | 51.00 | 52.27 | 52.27 | -0.55% | 22,112 |
| Sep 23, 2025 | 53.90 | 53.90 | 52.20 | 52.56 | 52.56 | -0.44% | 515 |
| Sep 22, 2025 | 53.28 | 53.77 | 52.26 | 52.79 | 52.79 | -0.25% | 1,965 |
| Sep 19, 2025 | 53.50 | 53.89 | 51.82 | 52.92 | 52.92 | 0.46% | 16,516 |
| Sep 18, 2025 | 52.99 | 53.26 | 51.72 | 52.68 | 52.68 | 0.71% | 1,197 |
| Sep 17, 2025 | 52.90 | 53.50 | 51.85 | 52.31 | 52.31 | -0.36% | 2,182 |
| Sep 16, 2025 | 53.49 | 53.49 | 51.56 | 52.50 | 52.50 | -0.68% | 1,463 |
| Sep 15, 2025 | 53.80 | 54.03 | 51.59 | 52.86 | 52.86 | -0.99% | 1,022 |
| Sep 12, 2025 | 52.55 | 53.53 | 52.06 | 53.39 | 53.39 | 0.87% | 761 |
| Sep 11, 2025 | 54.90 | 54.90 | 52.07 | 52.93 | 52.93 | 0.27% | 42,881 |
| Sep 10, 2025 | 51.00 | 54.83 | 49.70 | 52.79 | 52.79 | 3.29% | 51,110 |
| Sep 9, 2025 | 54.00 | 54.90 | 50.98 | 51.11 | 51.11 | -2.74% | 2,775 |
| Sep 8, 2025 | 48.51 | 54.50 | 48.51 | 52.55 | 52.55 | 4.56% | 89,573 |
| Sep 5, 2025 | 51.90 | 51.95 | 49.00 | 50.26 | 50.26 | 1.47% | 4,140 |
| Sep 4, 2025 | 50.90 | 50.90 | 49.50 | 49.53 | 49.53 | -2.71% | 653 |
| Sep 3, 2025 | 49.99 | 50.91 | 49.30 | 50.91 | 50.91 | 1.82% | 951 |
| Sep 2, 2025 | 50.40 | 50.61 | 49.42 | 50.00 | 50.00 | 0.99% | 8 |
| Sep 1, 2025 | 50.00 | 50.40 | 49.21 | 49.51 | 49.51 | -1.14% | 1,090 |
| Aug 29, 2025 | 51.74 | 51.74 | 49.20 | 50.08 | 50.08 | 1.52% | 14 |
| Aug 28, 2025 | 49.50 | 50.73 | 49.20 | 49.33 | 49.33 | -1.73% | 1,222 |
| Aug 26, 2025 | 50.05 | 50.80 | 49.50 | 50.20 | 50.20 | -1.28% | 336 |
| Aug 25, 2025 | 51.90 | 53.70 | 49.91 | 50.85 | 50.85 | 0.51% | 3,948 |
| Aug 22, 2025 | 50.11 | 51.18 | 49.73 | 50.59 | 50.59 | 0.96% | 2,316 |
| Aug 21, 2025 | 50.50 | 51.89 | 49.70 | 50.11 | 50.11 | -1.65% | 984 |
| Aug 20, 2025 | 51.81 | 51.96 | 50.21 | 50.95 | 50.95 | -1.98% | 4,745 |