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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	53.8	53.19	53.19	55.9	52.32	26,224
November 25, 2025	52.2	53.14	53.14	54.9	52.2	10,684
November 24, 2025	55	53	53	55.48	52	32,352
November 21, 2025	55	53.94	53.94	55.81	53.5	17,792
November 19, 2025	59.12	57.59	57.59	61	57.02	102,800
November 18, 2025	52.24	58.83	58.83	62.07	51.06	958,905
November 17, 2025	52.1	51.73	51.73	52.25	51.2	12,970
November 14, 2025	52.9	51.94	51.94	52.9	51.01	2,954
November 13, 2025	52.1	51.48	51.48	53.42	50.68	37,209
November 12, 2025	54	52.59	52.59	54	52.05	3,953
November 11, 2025	51.83	52.51	52.51	54.14	51.83	10,405
November 10, 2025	52.51	51.83	51.83	54.5	51.43	10,416
November 07, 2025	55.27	53.02	53.02	55.27	52.26	9,311
November 06, 2025	55	53.49	53.49	55.99	52.8	11,671
November 04, 2025	56.5	54.04	54.04	56.5	53.68	11,244
November 03, 2025	58.26	56.13	56.13	58.26	55.01	8,978
October 31, 2025	58.8	56.49	56.49	58.8	56	16,865
October 30, 2025	53.99	56.8	56.8	57.9	53.25	44,729
October 29, 2025	54.7	53.81	53.81	54.98	53.21	4,875
October 28, 2025	54	53.71	53.71	55.28	53	6,049
October 27, 2025	53.5	54.43	54.43	54.99	53.31	4,780
October 24, 2025	53.8	53.64	53.64	55.44	53.21	12,794
October 23, 2025	53.77	53.76	53.76	55	53.16	5,997
October 21, 2025	53.5	53.77	53.77	55.6	53.11	3,193
October 20, 2025	52.2	53.82	53.82	55.75	52.2	16,097
October 17, 2025	53.8	53.69	53.69	56.84	52.51	43,848
October 16, 2025	52.51	53.8	53.8	54.95	52.51	10,822
October 15, 2025	55.45	53.3	53.3	55.45	52.6	8,691
October 14, 2025	58.95	54.14	54.14	58.95	53.11	26,583
October 13, 2025	59.4	57.92	57.92	60.16	57.5	81,286
October 10, 2025	54.54	59.28	59.28	60	53.53	217,419
October 09, 2025	56.27	54.54	54.54	56.27	53.41	37,065
October 08, 2025	55.5	55.28	55.28	58	53.61	47,792
October 07, 2025	51.74	53.82	53.82	55.99	51.5	41,568
October 06, 2025	51.05	51.68	51.68	52.34	50.6	5,007
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

Bang Overseas Limited (BANG.NS) NSE