NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.00	31.50	28.79	30.65	30.65	2.82%	9,663
Apr 1, 2026	29.80	31.50	28.55	29.81	29.81	9.11%	9,230
Mar 30, 2026	32.00	32.00	26.61	27.32	27.32	-11.01%	27,162
Mar 27, 2026	33.49	33.49	30.01	30.70	30.70	-5.91%	26,257
Mar 25, 2026	34.68	35.00	32.49	32.63	32.63	-0.06%	11,447
Mar 24, 2026	33.50	34.95	32.54	32.65	32.65	-2.62%	8,177
Mar 23, 2026	35.15	35.21	33.13	33.53	33.53	-3.62%	22,085
Mar 20, 2026	34.01	35.90	34.01	34.79	34.79	3.88%	27,168
Mar 19, 2026	33.00	34.50	32.66	33.49	33.49	-0.12%	22,721
Mar 18, 2026	33.70	34.18	32.89	33.53	33.53	1.95%	17,919
Mar 17, 2026	35.00	35.00	32.26	32.89	32.89	-0.69%	7,142
Mar 16, 2026	35.40	35.40	33.00	33.12	33.12	-2.93%	3,262
Mar 13, 2026	36.00	36.50	34.00	34.12	34.12	-5.27%	14,974
Mar 12, 2026	37.85	37.85	35.50	36.02	36.02	-2.91%	23,844
Mar 11, 2026	36.76	37.98	36.15	37.10	37.10	0.92%	4,028
Mar 10, 2026	35.49	37.69	33.20	36.76	36.76	10.86%	29,337
Mar 9, 2026	35.01	35.01	32.00	33.16	33.16	-6.80%	16,968
Mar 6, 2026	38.00	38.95	34.30	35.58	35.58	-6.61%	33,516
Mar 5, 2026	38.69	39.99	37.50	38.10	38.10	-0.50%	9,644
Mar 4, 2026	40.57	42.35	37.21	38.29	38.29	-5.62%	11,861
Mar 2, 2026	41.52	42.03	39.75	40.57	40.57	-2.29%	2,886
Feb 27, 2026	42.60	42.60	41.00	41.52	41.52	-1.98%	11,812
Feb 26, 2026	44.00	44.00	41.71	42.36	42.36	-0.12%	5,989
Feb 25, 2026	43.49	43.50	41.32	42.41	42.41	1.24%	7,494
Feb 24, 2026	43.00	43.49	41.10	41.89	41.89	-2.45%	8,908
Feb 23, 2026	43.11	44.40	42.60	42.94	42.94	-1.17%	5,531
Feb 20, 2026	44.00	44.00	42.52	43.45	43.45	1.35%	3,433
Feb 19, 2026	44.40	44.40	42.21	42.87	42.87	0.70%	5,818
Feb 18, 2026	44.30	44.78	42.11	42.57	42.57	-3.23%	18,216
Feb 17, 2026	43.00	44.30	43.00	43.99	43.99	1.92%	1,781
Feb 16, 2026	43.07	44.88	43.07	43.16	43.16	-1.01%	1,573
Feb 13, 2026	44.01	44.80	43.21	43.60	43.60	-1.54%	5,532
Feb 12, 2026	45.38	45.40	44.00	44.28	44.28	-1.88%	9,889
Feb 11, 2026	45.62	45.99	45.04	45.13	45.13	-0.99%	15,040
Feb 10, 2026	47.00	47.00	45.31	45.58	45.58	-0.70%	12,827
Feb 9, 2026	45.02	46.94	45.02	45.90	45.90	-0.09%	6,264
Feb 6, 2026	46.44	46.49	44.72	45.94	45.94	-0.07%	9,772
Feb 5, 2026	45.63	46.77	44.71	45.97	45.97	0.75%	17,339
Feb 4, 2026	46.10	46.48	45.00	45.63	45.63	0.02%	6,227
Feb 3, 2026	45.00	46.70	44.10	45.62	45.62	5.90%	14,484
Feb 2, 2026	44.29	44.78	43.00	43.08	43.08	0.19%	3,755
Feb 1, 2026	44.22	45.60	42.26	43.00	43.00	-2.76%	11,158
Jan 30, 2026	43.61	44.70	42.16	44.22	44.22	1.40%	8,968
Jan 29, 2026	44.00	45.49	43.23	43.61	43.61	0.88%	9,744
Jan 28, 2026	42.98	44.69	42.98	43.23	43.23	0.58%	7,848
Jan 27, 2026	44.49	44.49	42.60	42.98	42.98	-1.33%	8,424
Jan 23, 2026	44.12	44.93	43.56	43.56	43.56	-0.80%	4,481
Jan 22, 2026	44.98	44.98	43.60	43.91	43.91	1.25%	8,885
Jan 21, 2026	44.86	45.96	42.17	43.37	43.37	-3.32%	95,219
Jan 20, 2026	47.19	47.80	43.40	44.86	44.86	-2.73%	18,233