Bang Overseas Limited (BOM:532946)
India · Delayed Price · Currency is INR 52.31
-0.19 (-0.36%)
At close: Sep 17, 2025
Bang Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 53.00 | 54.70 | 50.49 | 51.98 | 51.98 | 1.01% | 11,217 |
| Aug 18, 2025 | 52.45 | 52.71 | 50.31 | 51.46 | 51.46 | -2.02% | 816 |
| Aug 14, 2025 | 53.70 | 53.70 | 50.15 | 52.52 | 52.52 | -0.64% | 2,599 |
| Aug 13, 2025 | 51.00 | 52.90 | 50.33 | 52.86 | 52.86 | 5.17% | 3,917 |
| Aug 12, 2025 | 51.00 | 51.00 | 50.08 | 50.26 | 50.26 | -0.30% | 3,031 |
| Aug 11, 2025 | 51.50 | 51.50 | 48.81 | 50.41 | 50.41 | - | 1,552 |
| Aug 8, 2025 | 52.60 | 52.79 | 50.38 | 50.41 | 50.41 | -5.90% | 460 |
| Aug 7, 2025 | 53.00 | 53.80 | 49.75 | 53.57 | 53.57 | 3.46% | 4,576 |
| Aug 6, 2025 | 50.01 | 52.85 | 50.01 | 51.78 | 51.78 | 1.03% | 2,190 |
| Aug 5, 2025 | 50.69 | 52.97 | 50.50 | 51.25 | 51.25 | 1.08% | 8,192 |
| Aug 4, 2025 | 53.80 | 53.80 | 50.00 | 50.70 | 50.70 | -4.54% | 7,373 |
| Aug 1, 2025 | 55.00 | 56.70 | 53.10 | 53.11 | 53.11 | 0.38% | 2,253 |
| 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 |