NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.19	31.01	29.00	29.70	29.70	0.68%	16,398
Nov 9, 2026	30.14	30.14	29.21	29.50	29.50	-0.07%	2,896
Nov 8, 2026	30.00	30.78	29.01	29.52	29.52	-2.77%	6,545
Nov 6, 2026	30.20	31.34	29.40	30.36	30.36	0.20%	5,189
Nov 5, 2026	30.19	31.70	29.60	30.30	30.30	2.30%	25,793
Nov 4, 2026	29.48	31.40	29.03	29.62	29.62	1.44%	66,384
Nov 3, 2026	29.59	29.59	28.85	29.20	29.20	0.41%	14,401
Nov 2, 2026	29.60	29.60	28.43	29.08	29.08	-0.48%	4,089
Oct 30, 2026	29.59	29.60	29.01	29.22	29.22	-1.48%	7,144
Oct 29, 2026	28.38	29.90	27.85	29.66	29.66	6.23%	13,674
Oct 28, 2026	28.29	29.50	27.55	27.92	27.92	-0.82%	5,581
Oct 27, 2026	27.59	28.80	26.86	28.15	28.15	3.99%	14,418
Oct 26, 2026	27.89	27.89	26.21	27.07	27.07	-1.85%	17,625
Oct 23, 2026	28.65	28.97	27.26	27.58	27.58	-3.77%	9,374
Oct 22, 2026	29.30	29.50	28.00	28.66	28.66	-1.34%	17,371
Oct 21, 2026	31.55	32.00	28.50	29.05	29.05	-7.92%	28,493
Oct 19, 2026	31.20	32.20	30.15	31.55	31.55	1.12%	11,857
Oct 16, 2026	31.95	31.95	30.25	31.20	31.20	-0.98%	108,357
Oct 15, 2026	31.80	35.28	31.12	31.51	31.51	-0.85%	291,527
Oct 14, 2026	32.48	32.48	31.62	31.78	31.78	-0.28%	9,878
Oct 13, 2026	32.69	32.80	31.60	31.87	31.87	-0.59%	5,612
Oct 12, 2026	32.36	33.50	31.55	32.06	32.06	-1.87%	4,419
Oct 9, 2026	34.15	34.15	32.21	32.67	32.67	-3.06%	15,052
Oct 8, 2026	33.65	34.24	32.15	33.70	33.70	0.18%	27,413
Oct 7, 2026	33.49	34.35	33.01	33.64	33.64	0.45%	31,724
Oct 6, 2026	33.28	34.40	32.50	33.49	33.49	0.63%	57,018
Oct 5, 2026	32.00	33.90	31.45	33.28	33.28	5.85%	48,172
Oct 1, 2026	32.98	32.98	31.30	31.44	31.44	-2.57%	30,072
Sep 30, 2026	31.53	32.80	30.92	32.27	32.27	1.86%	21,308
Sep 29, 2026	32.40	32.68	31.42	31.68	31.68	-0.03%	11,450
Sep 28, 2026	32.78	32.78	31.40	31.69	31.69	-2.07%	7,680
Sep 25, 2026	32.23	32.70	31.67	32.36	32.36	2.37%	12,110
Sep 24, 2026	32.38	32.40	31.45	31.61	31.61	-0.53%	10,834
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