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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	60.8	59.51	59.51	60.8	59.1	17,207
July 07, 2025	62.34	59.71	59.71	62.34	58.7	20,910
July 04, 2025	60.05	60.63	60.63	62.77	59.6	27,121
July 03, 2025	59.2	60.2	60.2	61.78	59.2	27,474
July 02, 2025	62.5	58.31	58.31	64	57.03	68,684
July 01, 2025	61.24	59.91	59.91	62.69	58.45	36,670
June 30, 2025	63.31	61.24	61.24	64.01	58.72	231,289
June 27, 2025	56.02	61.36	61.36	61.36	56.02	68,419
June 26, 2025	55.4	55.79	55.79	56.68	55	6,917
June 25, 2025	55.06	55.4	55.4	57.73	55.06	10,767
June 24, 2025	58.99	55.97	55.97	58.99	55.23	5,051
June 23, 2025	54.3	56.76	56.76	57.89	53.35	16,278
June 20, 2025	57	55.28	55.28	57	55.05	6,148
June 19, 2025	56.67	56.01	56.01	56.69	55	6,946
June 18, 2025	56.3	55.15	55.15	56.7	54.32	8,981
June 17, 2025	55.95	56.02	56.02	57	54.5	4,114
June 16, 2025	54.01	54.9	54.9	56.04	53.61	4,047
June 13, 2025	55	54.79	54.79	55	53.72	2,774
June 12, 2025	59	55.16	55.16	59.99	55	9,401
June 11, 2025	54.66	58.12	58.12	60	54.61	34,272
June 10, 2025	56.36	55.14	55.14	56.36	54.1	4,579
June 09, 2025	57.69	55.24	55.24	57.69	55	7,180
June 06, 2025	58.2	56.03	56.03	58.94	55.45	10,872
June 05, 2025	60.5	58.2	58.2	61.49	58	31,303
June 04, 2025	59.52	60.5	60.5	60.96	58.54	24,579
June 03, 2025	55.61	59.41	59.41	61.17	55.61	82,186
June 02, 2025	55	55.61	55.61	56.98	53.5	29,298
May 30, 2025	53.6	53.86	53.86	54.7	52.1	11,216

Bang Overseas Limited (BANG.NS) NSE