NSE:BANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.94	32.19	29.56	31.58	-	5.48%	100,329
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
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