NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.38	32.40	31.45	31.61	-	-0.53%	10,884
Sep 23, 2026	32.60	32.80	31.57	31.78	31.78	-2.09%	37,947
Sep 22, 2026	33.61	34.29	32.00	32.46	32.46	-2.96%	25,889
Sep 21, 2026	34.00	34.40	33.20	33.45	33.45	-0.15%	9,880
Sep 18, 2026	33.85	34.85	33.26	33.50	33.50	0.93%	35,579
Sep 17, 2026	32.60	33.97	32.60	33.19	33.19	2.28%	21,817
Sep 16, 2026	33.65	33.66	32.01	32.45	32.45	0.50%	13,063
Sep 15, 2026	35.76	35.76	31.55	32.29	32.29	-8.06%	54,164
Sep 11, 2026	34.90	35.90	33.49	35.12	35.12	1.77%	316,170
Sep 10, 2026	35.63	35.99	33.30	34.51	34.51	-3.14%	30,450
Sep 9, 2026	34.25	35.99	33.05	35.63	35.63	6.29%	144,212
Sep 8, 2026	34.11	34.65	33.45	33.52	33.52	-3.15%	11,655
Sep 7, 2026	35.40	35.40	34.00	34.61	34.61	-0.52%	18,690
Sep 4, 2026	34.16	34.97	33.30	34.79	34.79	1.81%	78,335
Sep 3, 2026	34.34	34.84	33.40	34.17	34.17	2.03%	52,743
Sep 2, 2026	34.70	34.70	33.11	33.49	33.49	-2.28%	28,337
Sep 1, 2026	34.76	35.80	34.01	34.27	34.27	-1.69%	178,597
Aug 31, 2026	35.15	35.90	33.60	34.86	34.86	0.32%	70,524
Aug 28, 2026	34.40	35.00	32.81	34.75	34.75	3.98%	279,802
Aug 27, 2026	33.55	35.39	33.34	33.42	33.42	-1.21%	244,797
Aug 26, 2026	33.92	35.78	33.00	33.83	33.83	-2.54%	620,899
Aug 25, 2026	35.00	36.30	32.77	34.71	34.71	1.97%	690,961
Aug 24, 2026	28.69	34.42	28.69	34.04	34.04	18.65%	491,405
Aug 21, 2026	28.51	29.44	28.11	28.69	28.69	0.14%	35,058
Aug 20, 2026	29.01	29.55	28.50	28.65	28.65	-1.41%	8,114
Aug 19, 2026	29.54	29.54	28.50	29.06	29.06	0.69%	14,556
Aug 18, 2026	28.41	29.74	28.22	28.86	28.86	0.21%	12,588
Aug 17, 2026	28.50	29.00	27.80	28.80	28.80	0.81%	31,194
Aug 14, 2026	30.00	30.50	28.24	28.57	28.57	-5.40%	30,980
Aug 13, 2026	30.15	30.39	29.25	30.20	30.20	2.03%	7,112
Aug 12, 2026	29.91	30.44	29.10	29.60	29.60	-1.30%	9,734
Aug 11, 2026	30.16	30.60	29.80	29.99	29.99	-1.54%	2,053
Aug 10, 2026	30.70	30.78	29.70	30.46	30.46	1.50%	18,914
Aug 7, 2026	30.75	30.75	29.85	30.01	30.01	-0.50%	6,393
Aug 6, 2026	30.50	30.50	29.71	30.16	30.16	-0.20%	6,104
Aug 5, 2026	30.50	30.50	29.76	30.22	30.22	0.40%	5,652
Aug 4, 2026	30.20	30.78	29.60	30.10	30.10	-0.56%	24,914
Aug 3, 2026	30.10	31.25	29.30	30.27	30.27	2.37%	16,281
Jul 31, 2026	29.80	30.50	29.20	29.57	29.57	-3.05%	14,628
Jul 30, 2026	29.50	31.70	28.41	30.50	30.50	4.24%	43,884
Jul 29, 2026	28.98	29.40	28.55	29.26	29.26	0.24%	8,498
Jul 28, 2026	28.97	29.45	28.21	29.19	29.19	4.03%	17,289
Jul 27, 2026	28.39	28.75	27.81	28.06	28.06	-0.14%	5,741
Jul 24, 2026	27.23	28.40	27.23	28.10	28.10	3.20%	23,369
Jul 23, 2026	28.95	28.97	26.30	27.23	27.23	-4.62%	29,861
Jul 22, 2026	28.91	29.14	28.43	28.55	28.55	-0.66%	9,221
Jul 21, 2026	28.73	29.23	28.60	28.74	28.74	0.10%	16,199
Jul 20, 2026	29.44	29.48	28.61	28.71	28.71	-1.20%	18,514
Jul 17, 2026	29.48	29.48	28.81	29.06	29.06	-0.75%	11,723
Jul 16, 2026	29.04	29.54	28.81	29.28	29.28	1.17%	14,194