NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.99	37.99	36.21	36.75	36.75	-0.84%	5,024
May 21, 2026	37.30	39.24	36.46	37.06	37.06	-0.56%	6,149
May 20, 2026	38.50	38.50	36.80	37.27	37.27	1.06%	6,450
May 19, 2026	36.50	37.84	36.50	36.88	36.88	1.18%	2,062
May 18, 2026	37.87	37.87	35.56	36.45	36.45	-3.75%	6,274
May 15, 2026	36.90	38.90	36.90	37.87	37.87	-0.11%	4,001
May 14, 2026	37.90	39.27	37.63	37.91	37.91	-0.18%	3,802
May 13, 2026	37.85	40.90	36.62	37.98	37.98	-0.16%	11,401
May 12, 2026	39.03	40.47	37.50	38.04	38.04	-2.51%	9,541
May 11, 2026	40.23	40.24	39.00	39.02	39.02	-2.38%	7,610
May 8, 2026	41.79	41.79	39.21	39.97	39.97	-1.94%	9,822
May 7, 2026	40.88	41.80	40.13	40.76	40.76	-0.29%	18,245
May 6, 2026	40.00	40.99	39.93	40.88	40.88	1.36%	4,308
May 5, 2026	41.77	41.78	39.62	40.33	40.33	1.82%	9,630
May 4, 2026	38.11	43.46	37.22	39.61	39.61	3.94%	38,742
Apr 30, 2026	39.40	39.50	37.00	38.11	38.11	-1.96%	8,221
Apr 29, 2026	39.12	39.78	38.50	38.87	38.87	-0.64%	4,130
Apr 28, 2026	39.60	39.69	38.80	39.12	39.12	1.50%	3,016
Apr 27, 2026	39.00	39.90	38.15	38.54	38.54	-0.82%	4,580
Apr 24, 2026	39.00	39.60	38.12	38.86	38.86	-2.04%	6,465
Apr 23, 2026	39.99	40.78	39.31	39.67	39.67	-0.63%	4,362
Apr 22, 2026	39.71	40.14	39.38	39.92	39.92	0.53%	3,435
Apr 21, 2026	38.30	41.50	37.66	39.71	39.71	4.80%	45,456
Apr 20, 2026	38.61	39.87	37.20	37.89	37.89	-1.81%	8,131
Apr 17, 2026	39.89	39.99	38.50	38.59	38.59	-1.35%	12,439
Apr 16, 2026	37.50	39.89	36.55	39.12	39.12	4.63%	28,673
Apr 15, 2026	35.69	37.46	35.69	37.39	37.39	4.76%	4,803
Apr 13, 2026	35.67	36.20	34.05	35.69	35.69	0.54%	6,780
Apr 10, 2026	33.31	36.00	33.31	35.50	35.50	6.03%	10,830
Apr 9, 2026	35.00	35.80	33.31	33.48	33.48	-2.96%	9,335
Apr 8, 2026	32.50	35.00	32.50	34.50	34.50	7.68%	12,906
Apr 7, 2026	31.00	32.99	31.00	32.04	32.04	1.81%	14,748
Apr 6, 2026	30.65	32.01	29.63	31.47	31.47	2.68%	11,312
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