Bang Overseas Limited - BANG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	52.26	51.1	51.1	52.75	49.7	47,846
October 01, 2025	53.44	52.69	52.69	53.44	52.1	5,301
September 30, 2025	52	52	52	53	51.2	1,702
September 29, 2025	51.41	51.86	51.86	52.64	51.41	3,865
September 26, 2025	54.4	51.41	51.41	54.4	51.41	2,618
September 25, 2025	53.98	52.29	52.29	53.98	51.51	16,631
September 24, 2025	52.5	52.13	52.13	54.65	51.86	49,003
September 23, 2025	52.9	52.44	52.44	53.5	52	4,972
September 22, 2025	53.28	52.81	52.81	53.9	52.3	4,509
September 19, 2025	53.68	53.5	53.5	53.95	52.31	7,020
September 18, 2025	52.85	52.3	52.3	53.89	51.65	8,559
September 17, 2025	53.96	51.99	51.99	53.96	51.36	4,359
September 16, 2025	53.48	51.75	51.75	53.48	51.55	3,083
September 15, 2025	53	51.9	51.9	53.83	51.3	5,403
September 12, 2025	54	53.01	53.01	54	51.11	2,210
September 11, 2025	55	52.85	52.85	55	52	68,060
September 10, 2025	49.3	52.59	52.59	54.49	49.3	110,874
September 09, 2025	53.65	51.24	51.24	53.68	51.02	5,249
September 08, 2025	49.15	52.21	52.21	54.5	49.15	110,545
September 05, 2025	50.5	49.8	49.8	50.75	49.04	4,161
September 04, 2025	50.1	50.54	50.54	51	49.35	2,725
September 03, 2025	49.59	50.06	50.06	50.89	49.05	3,120
September 02, 2025	49.99	49.83	49.83	50.49	49.57	1,525
September 01, 2025	50	49.66	49.66	50.5	49.15	2,961
August 29, 2025	50.48	49.54	49.54	50.48	49.1	985
August 28, 2025	49.97	49.65	49.65	50.59	49.01	3,691
August 26, 2025	50.6	49.97	49.97	50.6	49.51	5,972
August 25, 2025	50.88	50.37	50.37	51.49	50	6,031
August 22, 2025	49.83	50.35	50.35	50.6	49.68	4,018
August 21, 2025	50.53	50.08	50.08	51.93	49.71	13,412
August 20, 2025	51	50.81	50.81	51.98	50.53	17,644
August 19, 2025	52.2	51.14	51.14	52.2	50.35	14,425
August 18, 2025	51.99	50.79	50.79	52	50.2	5,816
August 14, 2025	51.8	51.73	51.73	51.91	50.41	1,370
August 13, 2025	50	51.14	51.14	52.47	50	7,091
August 12, 2025	50.52	50.19	50.19	50.97	49.97	5,634
August 11, 2025	50.94	50.09	50.09	50.94	49	1,666
August 08, 2025	50.99	50.34	50.34	52.99	50	7,310
August 07, 2025	51.01	51.92	51.92	53	50.02	4,250
August 06, 2025	50.21	51.43	51.43	52.23	50.21	2,330
August 05, 2025	50.2	51.17	51.17	52.6	50.2	6,975
August 04, 2025	53.11	50.28	50.28	53.79	49.58	26,484
August 01, 2025	52.99	52.71	52.71	53.98	52.44	3,471
July 31, 2025	52.99	53	53	53.98	52.23	4,533
July 30, 2025	52	52.99	52.99	54.89	52	3,992
July 29, 2025	52.96	52.65	52.65	54.26	52.5	7,937
July 28, 2025	53.5	53.62	53.62	54.9	52.55	6,523
July 25, 2025	56.04	54.28	54.28	56.32	53.2	17,661
July 24, 2025	56.44	55.39	55.39	56.79	55.1	3,555
July 23, 2025	56	55.75	55.75	57.6	55.55	16,807
July 22, 2025	55.35	56.41	56.41	58.7	55.35	16,825
July 21, 2025	56.14	55.76	55.76	56.95	54.1	7,890
July 18, 2025	57.32	56.43	56.43	57.75	55.5	16,532
July 17, 2025	58.44	57.32	57.32	58.44	57.08	2,385
July 16, 2025	59.3	56.83	56.83	59.3	56.41	12,095
July 15, 2025	59.42	57.76	57.76	59.42	56.2	22,081
July 14, 2025	56.7	56.9	56.9	57.79	56.5	13,951
July 11, 2025	57.71	56.44	56.44	59.32	55.4	10,277
July 10, 2025	59.9	57.69	57.69	59.9	57.43	14,636
July 09, 2025	60.99	58.21	58.21	60.99	57.55	12,848

Bang Overseas Limited (BANG.NS) NSE