Bang Overseas Limited (NSE:BANG)
India · Delayed Price · Currency is INR 50.35
+0.27 (0.54%)
Aug 22, 2025, 3:29 PM IST
Bang Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.83 | 50.60 | 49.68 | 50.35 | 50.35 | 0.54% | 4,018 |
| Aug 21, 2025 | 50.53 | 51.93 | 49.71 | 50.08 | 50.08 | -1.44% | 13,412 |
| Aug 20, 2025 | 51.00 | 51.98 | 50.53 | 50.81 | 50.81 | -0.65% | 17,644 |
| Aug 19, 2025 | 52.20 | 52.20 | 50.35 | 51.14 | 51.14 | 0.69% | 14,425 |
| Aug 18, 2025 | 51.99 | 52.00 | 50.20 | 50.79 | 50.79 | -1.82% | 5,816 |
| Aug 14, 2025 | 51.80 | 51.91 | 50.41 | 51.73 | 51.73 | 1.15% | 1,370 |
| Aug 13, 2025 | 50.00 | 52.47 | 50.00 | 51.14 | 51.14 | 1.89% | 7,091 |
| Aug 12, 2025 | 50.52 | 50.97 | 49.97 | 50.19 | 50.19 | 0.20% | 5,634 |
| Aug 11, 2025 | 50.94 | 50.94 | 49.00 | 50.09 | 50.09 | -0.50% | 1,666 |
| Aug 8, 2025 | 50.99 | 52.99 | 50.00 | 50.34 | 50.34 | -3.04% | 7,310 |
| Aug 7, 2025 | 51.01 | 53.00 | 50.02 | 51.92 | 51.92 | 0.95% | 4,250 |
| Aug 6, 2025 | 50.21 | 52.23 | 50.21 | 51.43 | 51.43 | 0.51% | 2,330 |
| Aug 5, 2025 | 50.20 | 52.60 | 50.20 | 51.17 | 51.17 | 1.77% | 6,975 |
| Aug 4, 2025 | 53.11 | 53.79 | 49.58 | 50.28 | 50.28 | -4.61% | 26,484 |
| Aug 1, 2025 | 52.99 | 53.98 | 52.44 | 52.71 | 52.71 | -0.55% | 3,471 |
| Jul 31, 2025 | 52.99 | 53.98 | 52.23 | 53.00 | 53.00 | 0.02% | 4,533 |
| Jul 30, 2025 | 52.00 | 54.89 | 52.00 | 52.99 | 52.99 | 0.65% | 3,992 |
| Jul 29, 2025 | 52.96 | 54.26 | 52.50 | 52.65 | 52.65 | -1.81% | 7,937 |
| Jul 28, 2025 | 53.50 | 54.90 | 52.55 | 53.62 | 53.62 | -1.22% | 6,523 |
| Jul 25, 2025 | 56.04 | 56.32 | 53.20 | 54.28 | 54.28 | -2.00% | 17,661 |
| Jul 24, 2025 | 56.44 | 56.79 | 55.10 | 55.39 | 55.39 | -0.65% | 3,555 |
| Jul 23, 2025 | 56.00 | 57.60 | 55.55 | 55.75 | 55.75 | -1.17% | 16,807 |
| Jul 22, 2025 | 55.35 | 58.70 | 55.35 | 56.41 | 56.41 | 1.17% | 16,825 |
| Jul 21, 2025 | 56.14 | 56.95 | 54.10 | 55.76 | 55.76 | -1.19% | 7,890 |
| Jul 18, 2025 | 57.32 | 57.75 | 55.50 | 56.43 | 56.43 | -1.55% | 16,532 |
| Jul 17, 2025 | 58.44 | 58.44 | 57.08 | 57.32 | 57.32 | 0.86% | 2,385 |
| Jul 16, 2025 | 59.30 | 59.30 | 56.41 | 56.83 | 56.83 | -1.61% | 12,095 |
| Jul 15, 2025 | 59.42 | 59.42 | 56.20 | 57.76 | 57.76 | 1.51% | 22,081 |
| Jul 14, 2025 | 56.70 | 57.79 | 56.50 | 56.90 | 56.90 | 0.82% | 13,951 |
| Jul 11, 2025 | 57.71 | 59.32 | 55.40 | 56.44 | 56.44 | -2.17% | 10,277 |
| Jul 10, 2025 | 59.90 | 59.90 | 57.43 | 57.69 | 57.69 | -0.89% | 14,636 |
| Jul 9, 2025 | 60.99 | 60.99 | 57.55 | 58.21 | 58.21 | -2.18% | 12,848 |
| Jul 8, 2025 | 60.80 | 60.80 | 59.10 | 59.51 | 59.51 | -0.33% | 17,207 |
| Jul 7, 2025 | 62.34 | 62.34 | 58.70 | 59.71 | 59.71 | -1.52% | 20,910 |
| Jul 4, 2025 | 60.05 | 62.77 | 59.60 | 60.63 | 60.63 | 0.71% | 27,121 |
| Jul 3, 2025 | 59.20 | 61.78 | 59.20 | 60.20 | 60.20 | 3.24% | 27,474 |
| Jul 2, 2025 | 62.50 | 64.00 | 57.03 | 58.31 | 58.31 | -2.67% | 68,684 |
| Jul 1, 2025 | 61.24 | 62.69 | 58.45 | 59.91 | 59.91 | -2.17% | 36,670 |
| Jun 30, 2025 | 63.31 | 64.01 | 58.72 | 61.24 | 61.24 | -0.20% | 231,289 |
| Jun 27, 2025 | 56.02 | 61.36 | 56.02 | 61.36 | 61.36 | 9.98% | 68,419 |
| Jun 26, 2025 | 55.40 | 56.68 | 55.00 | 55.79 | 55.79 | 0.70% | 6,917 |
| Jun 25, 2025 | 55.06 | 57.73 | 55.06 | 55.40 | 55.40 | -1.02% | 10,767 |
| Jun 24, 2025 | 58.99 | 58.99 | 55.23 | 55.97 | 55.97 | -1.39% | 5,051 |
| Jun 23, 2025 | 54.30 | 57.89 | 53.35 | 56.76 | 56.76 | 2.68% | 16,278 |
| Jun 20, 2025 | 57.00 | 57.00 | 55.05 | 55.28 | 55.28 | -1.30% | 6,148 |
| Jun 19, 2025 | 56.67 | 56.69 | 55.00 | 56.01 | 56.01 | 1.56% | 6,946 |
| Jun 18, 2025 | 56.30 | 56.70 | 54.32 | 55.15 | 55.15 | -1.55% | 8,981 |
| Jun 17, 2025 | 55.95 | 57.00 | 54.50 | 56.02 | 56.02 | 2.04% | 4,114 |
| Jun 16, 2025 | 54.01 | 56.04 | 53.61 | 54.90 | 54.90 | 0.20% | 4,047 |
| Jun 13, 2025 | 55.00 | 55.00 | 53.72 | 54.79 | 54.79 | -0.67% | 2,774 |