Bang Overseas Limited (BANG.NS) NSE

Currency In INR

BANG.NS Historical Return

If you invested ₹1000 in Bang Overseas Limited (BANG.NS) 10 years ago, it would be worth ₹1,433.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹815.7, while ₹1000 invested 1 year ago would be worth ₹620.16. This corresponds to total returns of 43.39%, -18.43%, -37.98%, respectively, with annualized returns of 3.67%, -3.99%, -37.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BANG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	32.98	31.44	31.44	32.98	31.3	30,072
September 30, 2026	31.53	32.27	32.27	32.8	30.92	21,308
September 29, 2026	32.4	31.68	31.68	32.68	31.42	11,904
September 28, 2026	32.78	31.69	31.69	32.78	31.4	8,092
September 25, 2026	32.23	32.36	32.36	32.7	31.67	12,139
September 24, 2026	32.38	31.61	31.61	32.4	31.45	10,884
September 23, 2026	32.6	31.78	31.78	32.8	31.57	37,947
September 22, 2026	33.61	32.46	32.46	34.29	32	25,889
September 21, 2026	34	33.45	33.45	34.4	33.2	9,880
September 18, 2026	33.85	33.5	33.5	34.85	33.26	35,579
September 17, 2026	32.6	33.19	33.19	33.97	32.6	21,817
September 16, 2026	33.65	32.45	32.45	33.66	32.01	13,063
September 15, 2026	35.76	32.29	32.29	35.76	31.55	54,164
September 11, 2026	34.9	35.12	35.12	35.9	33.49	316,233
September 10, 2026	35.63	34.51	34.51	35.99	33.3	30,772
September 09, 2026	34.25	35.63	35.63	35.99	33.05	144,262
September 08, 2026	34.11	33.52	33.52	34.65	33.45	11,655
September 07, 2026	35.4	34.61	34.61	35.4	34	18,690
September 04, 2026	34.16	34.79	34.79	34.97	33.3	78,335
September 03, 2026	34.34	34.17	34.17	34.84	33.4	52,845
September 02, 2026	34.7	33.49	33.49	34.7	33.11	28,357
September 01, 2026	34.76	34.27	34.27	35.8	34.01	178,814
August 31, 2026	35.15	34.86	34.86	35.9	33.6	70,524
August 28, 2026	34.4	34.75	34.75	35	32.81	279,863
August 27, 2026	33.55	33.42	33.42	35.39	33.34	245,697
August 26, 2026	33.92	33.83	33.83	35.78	33	620,899
August 25, 2026	35	34.71	34.71	36.3	32.77	691,256
August 24, 2026	28.69	34.04	34.04	34.42	28.69	492,003
August 21, 2026	28.51	28.69	28.69	29.44	28.11	35,118
August 20, 2026	29.01	28.65	28.65	29.55	28.5	8,114
August 19, 2026	29.54	29.06	29.06	29.54	28.5	14,850
August 18, 2026	28.41	28.86	28.86	29.74	28.22	12,588
August 17, 2026	28.5	28.8	28.8	29	27.8	31,194
August 14, 2026	30	28.57	28.57	30.5	28.24	30,980
August 13, 2026	30.15	30.2	30.2	30.39	29.25	7,359
August 12, 2026	29.91	29.6	29.6	30.44	29.1	9,734
August 11, 2026	30.16	29.99	29.99	30.6	29.8	2,053
August 10, 2026	30.7	30.46	30.46	30.78	29.7	18,914
August 07, 2026	30.75	30.01	30.01	30.75	29.85	6,619
August 06, 2026	30.5	30.16	30.16	30.5	29.71	7,574
August 05, 2026	30.5	30.22	30.22	30.5	29.76	6,081
August 04, 2026	30.2	30.1	30.1	30.78	29.6	24,915
August 03, 2026	30.1	30.27	30.27	31.25	29.3	16,463
July 31, 2026	29.8	29.57	29.57	30.5	29.2	14,628
July 30, 2026	29.5	30.5	30.5	31.7	28.41	43,884
July 29, 2026	28.98	29.26	29.26	29.4	28.55	8,498
July 28, 2026	28.97	29.19	29.19	29.45	28.21	18,540
July 27, 2026	28.39	28.06	28.06	28.75	27.81	5,741
July 23, 2026	28.95	27.23	27.23	28.97	26.3	30,101
July 22, 2026	28.91	28.55	28.55	29.14	28.43	9,236
July 21, 2026	28.73	28.74	28.74	29.23	28.6	16,199
July 20, 2026	29.44	28.71	28.71	29.48	28.61	18,559
July 17, 2026	29.48	29.06	29.06	29.48	28.81	11,723
July 16, 2026	29.04	29.28	29.28	29.54	28.81	14,303
July 15, 2026	28.89	28.94	28.94	29.5	28.45	39,581
July 14, 2026	28.56	28.42	28.42	29.24	28.12	35,067
July 13, 2026	29.97	28.93	28.93	30	28.51	200,295
July 10, 2026	29	29.79	29.79	29.98	28.61	37,517
July 09, 2026	29	28.55	28.55	30	28.11	51,899
July 08, 2026	30.11	28.48	28.48	30.49	28.24	131,233