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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	43.45	43.45	44	42.52	3,473
February 19, 2026	44.4	42.87	42.87	44.4	42.21	5,819
February 18, 2026	44.3	42.57	42.57	44.78	42.11	18,216
February 17, 2026	43	43.99	43.99	44.3	43	1,876
February 16, 2026	43.07	43.16	43.16	44.88	43.07	1,628
February 13, 2026	44.01	43.6	43.6	44.8	43.21	5,532
February 12, 2026	45.38	44.28	44.28	45.4	44	9,987
February 11, 2026	45.62	45.13	45.13	45.99	45.04	15,085
February 10, 2026	47	45.58	45.58	47	45.31	12,873
February 09, 2026	45.02	45.9	45.9	46.94	45.02	8,659
February 06, 2026	46.44	45.94	45.94	46.49	44.72	9,821
February 05, 2026	45.63	45.97	45.97	46.77	44.71	22,686
February 04, 2026	46.1	45.63	45.63	46.48	45	6,427
February 03, 2026	45	45.62	45.62	46.7	44.1	14,498
February 02, 2026	44.29	43.08	43.08	44.78	43	4,004
February 01, 2026	44.22	43	43	45.6	42.26	11,158
January 30, 2026	43.61	44.22	44.22	44.7	42.16	8,981
January 29, 2026	44	43.61	43.61	45.49	43.23	9,959
January 28, 2026	42.98	43.23	43.23	44.69	42.98	8,060
January 27, 2026	44.49	42.98	42.98	44.49	42.6	8,774
January 23, 2026	44.12	43.56	43.56	44.93	43.56	4,664
January 22, 2026	44.98	43.91	43.91	44.98	43.6	8,885
January 21, 2026	44.86	43.37	43.37	45.96	42.17	95,219
January 20, 2026	47.19	44.86	44.86	47.8	43.4	18,297
January 19, 2026	46.78	46.12	46.12	47.49	46	4,185
January 16, 2026	47	46.07	46.07	47.42	46.05	16,469
January 14, 2026	46.13	46.91	46.91	47.65	46.13	1,589
January 13, 2026	48.34	46.71	46.71	48.4	46.05	6,285
January 12, 2026	47.87	46.69	46.69	47.87	45.5	47,181
January 09, 2026	46.96	46.57	46.57	47.83	45.91	3,824
January 08, 2026	47.5	47.12	47.12	48.99	46.96	5,087
January 07, 2026	48.3	48.01	48.01	48.79	47.12	24,564
January 06, 2026	49	47.42	47.42	49	46.5	58,724
January 05, 2026	48.17	48.42	48.42	48.88	47.55	1,734
January 02, 2026	48.97	48.17	48.17	48.97	47.5	11,062
January 01, 2026	48.49	47.28	47.28	49.28	46	41,177
December 31, 2025	48.39	48.07	48.07	48.49	47.3	11,235
December 30, 2025	48.6	47.37	47.37	48.6	47.1	12,901
December 29, 2025	48.98	48.05	48.05	48.99	47.06	46,319
December 26, 2025	49.09	48.25	48.25	50.9	48	25,274
December 24, 2025	49.7	49.33	49.33	50.43	49.04	7,237
December 23, 2025	49.03	49.09	49.09	55.4	47.96	582,504
December 22, 2025	49.84	49.27	49.27	49.84	48.25	1,140
December 19, 2025	48.39	48.47	48.47	48.99	47.2	5,979
December 18, 2025	49.99	47.06	47.06	49.99	46.8	17,199
December 17, 2025	49.88	48.86	48.86	49.88	48.27	7,929
December 16, 2025	48.31	48.5	48.5	51.8	48.2	30,825
December 15, 2025	47.8	48.78	48.78	49.45	47.57	11,345
December 12, 2025	49.2	48.77	48.77	50.39	47.95	31,698
December 11, 2025	49.01	48.97	48.97	50.62	48.2	17,772
December 10, 2025	52.45	49.14	49.14	52.45	48.2	19,398
December 09, 2025	51.71	50.85	50.85	53.45	50	26,499
December 08, 2025	53.68	51.71	51.71	53.68	51.53	2,931
December 05, 2025	53.7	52.24	52.24	53.75	52.02	9,047
December 04, 2025	52.81	52.9	52.9	54.4	52.81	10,400
December 03, 2025	52	53.05	53.05	55.8	52	67,448
December 02, 2025	52.9	52.92	52.92	53.89	51.9	14,797
December 01, 2025	52.6	52.03	52.03	53.6	51.05	10,507
November 28, 2025	53.27	53.21	53.21	54.1	53.11	7,885
November 27, 2025	53.12	53.56	53.56	54.68	53.12	12,626

Bang Overseas Limited (BANG.NS) NSE