NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	28.89	29.50	28.45	28.94	28.94	1.83%	39,581
Jul 14, 2026	28.56	29.24	28.12	28.42	28.42	-1.76%	34,952
Jul 13, 2026	29.97	30.00	28.51	28.93	28.93	-2.89%	200,295
Jul 10, 2026	29.00	29.98	28.61	29.79	29.79	4.34%	37,517
Jul 9, 2026	29.00	30.00	28.11	28.55	28.55	0.25%	51,630
Jul 8, 2026	30.11	30.49	28.24	28.48	28.48	-4.75%	131,233
Jul 7, 2026	30.67	31.40	29.61	29.90	29.90	-2.51%	34,271
Jul 6, 2026	31.00	31.29	30.56	30.67	30.67	-1.82%	18,130
Jul 3, 2026	30.50	31.65	30.50	31.24	31.24	3.03%	51,093
Jul 2, 2026	31.50	31.50	29.91	30.32	30.32	-1.56%	83,839
Jul 1, 2026	29.60	31.98	29.60	30.80	30.80	4.94%	253,163
Jun 30, 2026	27.70	30.90	27.10	29.35	29.35	6.42%	432,217
Jun 29, 2026	32.74	32.88	25.84	27.58	27.58	-13.60%	1,255,674
Jun 25, 2026	33.99	34.81	31.60	31.92	31.92	-5.25%	41,347
Jun 24, 2026	32.00	34.25	31.40	33.69	33.69	5.98%	87,920
Jun 23, 2026	32.00	32.49	31.40	31.79	31.79	0.76%	16,628
Jun 22, 2026	32.29	32.29	30.11	31.55	31.55	-0.06%	24,482
Jun 19, 2026	29.94	32.19	29.56	31.57	31.57	5.44%	112,760
Jun 18, 2026	29.29	30.39	29.08	29.94	29.94	2.96%	37,975
Jun 17, 2026	31.90	32.80	28.11	29.08	29.08	-6.94%	443,726
Jun 16, 2026	31.35	31.90	30.76	31.25	31.25	1.82%	26,549
Jun 15, 2026	32.80	33.98	30.00	30.69	30.69	-3.28%	172,000
Jun 12, 2026	33.85	36.50	29.00	31.73	31.73	-5.76%	165,657
Jun 11, 2026	38.50	38.50	30.21	33.67	33.67	-9.61%	174,893
Jun 10, 2026	38.65	40.20	37.00	37.25	37.25	-4.63%	31,102
Jun 9, 2026	37.05	40.95	37.05	39.06	39.06	4.97%	71,574
Jun 8, 2026	37.50	38.48	36.80	37.21	37.21	-1.35%	1,854
Jun 5, 2026	38.54	38.90	37.55	37.72	37.72	-0.63%	7,658
Jun 4, 2026	37.00	39.30	37.00	37.96	37.96	-0.78%	4,540
Jun 3, 2026	38.20	40.00	38.10	38.26	38.26	-1.87%	4,504
Jun 2, 2026	39.77	39.77	38.50	38.99	38.99	-0.41%	1,665
Jun 1, 2026	40.00	40.00	38.30	39.15	39.15	1.87%	14,054
May 29, 2026	38.20	40.88	38.00	38.43	38.43	-1.74%	5,841
May 27, 2026	38.05	39.15	37.55	39.11	39.11	2.38%	5,460
May 26, 2026	38.20	38.80	36.85	38.20	38.20	2.77%	12,770
May 25, 2026	36.56	38.00	36.56	37.17	37.17	1.14%	1,251
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