Bang Overseas Limited (BANG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 12:29PM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 49.80 | 49.85 | 49.00 | 49.05 | 49.05 | 1,870 |
| 17 May 2024 | 53.00 | 53.30 | 48.30 | 49.80 | 49.80 | 23,451 |
| 16 May 2024 | 49.50 | 50.80 | 48.10 | 50.80 | 50.80 | 33,340 |
| 15 May 2024 | 48.80 | 48.95 | 48.00 | 48.40 | 48.40 | 2,775 |
| 14 May 2024 | 49.00 | 49.45 | 48.30 | 48.80 | 48.80 | 691 |
| 13 May 2024 | 49.40 | 49.40 | 47.25 | 49.00 | 49.00 | 2,840 |
| 10 May 2024 | 48.65 | 49.15 | 48.05 | 48.05 | 48.05 | 672 |
| 09 May 2024 | 49.50 | 49.50 | 48.55 | 48.65 | 48.65 | 1,620 |
| 08 May 2024 | 49.50 | 49.50 | 48.50 | 49.30 | 49.30 | 3,324 |
| 07 May 2024 | 49.90 | 49.90 | 48.35 | 48.75 | 48.75 | 6,326 |
| 06 May 2024 | 51.35 | 51.35 | 48.30 | 48.80 | 48.80 | 10,788 |
| 03 May 2024 | 52.25 | 52.25 | 49.60 | 50.05 | 50.05 | 4,556 |
| 02 May 2024 | 52.00 | 53.70 | 51.35 | 51.70 | 51.70 | 7,184 |
| 30 Apr 2024 | 54.50 | 55.80 | 52.25 | 52.80 | 52.80 | 10,596 |
| 29 Apr 2024 | 55.85 | 55.85 | 52.45 | 53.85 | 53.85 | 14,036 |
| 26 Apr 2024 | 57.45 | 57.45 | 53.50 | 54.40 | 54.40 | 17,093 |
| 25 Apr 2024 | 55.70 | 56.05 | 54.00 | 56.00 | 56.00 | 28,338 |
| 24 Apr 2024 | 52.45 | 53.40 | 52.10 | 53.40 | 53.40 | 7,477 |
| 23 Apr 2024 | 48.50 | 50.90 | 48.50 | 50.90 | 50.90 | 7,665 |
| 22 Apr 2024 | 50.00 | 50.00 | 47.50 | 48.50 | 48.50 | 2,689 |
| 19 Apr 2024 | 49.40 | 49.40 | 47.05 | 48.05 | 48.05 | 3,085 |
| 18 Apr 2024 | 47.55 | 49.00 | 47.55 | 48.40 | 48.40 | 2,488 |
| 16 Apr 2024 | 48.75 | 48.75 | 47.00 | 47.55 | 47.55 | 3,073 |
| 15 Apr 2024 | 49.50 | 49.95 | 47.95 | 48.75 | 48.75 | 6,689 |
| 12 Apr 2024 | 51.65 | 51.65 | 50.00 | 50.45 | 50.45 | 4,364 |
| 10 Apr 2024 | 49.25 | 51.00 | 48.80 | 50.90 | 50.90 | 8,638 |
| 09 Apr 2024 | 50.50 | 50.70 | 48.50 | 49.25 | 49.25 | 2,962 |
| 08 Apr 2024 | 53.00 | 53.00 | 50.40 | 50.50 | 50.50 | 5,176 |
| 05 Apr 2024 | 52.00 | 52.50 | 49.50 | 52.25 | 52.25 | 7,633 |
| 04 Apr 2024 | 52.25 | 52.55 | 50.30 | 51.70 | 51.70 | 9,439 |
| 03 Apr 2024 | 48.00 | 50.10 | 47.00 | 50.10 | 50.10 | 12,419 |
| 02 Apr 2024 | 48.00 | 48.00 | 45.50 | 47.75 | 47.75 | 5,667 |
| 01 Apr 2024 | 47.00 | 47.00 | 45.90 | 46.85 | 46.85 | 3,920 |
| 28 Mar 2024 | 45.70 | 46.50 | 44.90 | 45.90 | 45.90 | 6,311 |
| 27 Mar 2024 | 45.00 | 46.00 | 44.10 | 45.70 | 45.70 | 9,905 |
| 26 Mar 2024 | 45.85 | 45.90 | 44.75 | 45.55 | 45.55 | 3,790 |
| 22 Mar 2024 | 43.10 | 45.95 | 43.10 | 45.40 | 45.40 | 7,552 |
| 21 Mar 2024 | 44.90 | 45.00 | 43.60 | 43.90 | 43.90 | 22,821 |
| 20 Mar 2024 | 44.80 | 45.50 | 43.55 | 44.25 | 44.25 | 7,641 |
| 19 Mar 2024 | 44.70 | 45.00 | 43.10 | 44.80 | 44.80 | 8,715 |
| 18 Mar 2024 | 46.45 | 46.45 | 43.40 | 44.85 | 44.85 | 20,568 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 45.45 | 47.80 | 45.45 | 47.30 | 47.30 | 30,579 |
| 13 Mar 2024 | 47.85 | 48.75 | 47.85 | 47.85 | 47.85 | 12,795 |
| 12 Mar 2024 | 53.00 | 54.90 | 50.35 | 50.35 | 50.35 | 9,256 |
| 11 Mar 2024 | 55.70 | 55.70 | 53.00 | 53.00 | 53.00 | 14,855 |
| 07 Mar 2024 | 55.80 | 55.80 | 52.10 | 55.20 | 55.20 | 19,842 |
| 06 Mar 2024 | 56.00 | 57.75 | 54.80 | 54.85 | 54.85 | 5,060 |
| 05 Mar 2024 | 58.65 | 58.65 | 56.45 | 57.65 | 57.65 | 3,494 |
| 04 Mar 2024 | 61.90 | 61.90 | 58.00 | 58.75 | 58.75 | 5,921 |
| 01 Mar 2024 | 62.00 | 62.50 | 59.40 | 59.60 | 59.60 | 17,779 |
| 29 Feb 2024 | 61.85 | 62.70 | 59.60 | 62.50 | 62.50 | 42,209 |
| 28 Feb 2024 | 62.70 | 62.70 | 61.00 | 62.65 | 62.65 | 79,321 |
| 27 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 13,010 |
| 26 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 7,605 |
| 23 Feb 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 9,435 |
| 22 Feb 2024 | 53.20 | 53.50 | 52.05 | 53.20 | 53.20 | 11,929 |
| 21 Feb 2024 | 52.55 | 52.55 | 52.50 | 52.55 | 52.55 | 2,394 |
| 20 Feb 2024 | 51.55 | 51.55 | 51.50 | 51.55 | 51.55 | 3,007 |
| 19 Feb 2024 | 50.55 | 50.55 | 50.25 | 50.55 | 50.55 | 5,631 |
| 16 Feb 2024 | 50.25 | 50.35 | 49.50 | 50.25 | 50.25 | 834 |
| 15 Feb 2024 | 49.40 | 49.85 | 49.40 | 49.40 | 49.40 | 3,934 |
| 14 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 13,287 |
| 13 Feb 2024 | 50.65 | 51.60 | 50.65 | 50.65 | 50.65 | 6,121 |
| 12 Feb 2024 | 51.65 | 52.70 | 51.65 | 51.65 | 51.65 | 10,919 |
| 09 Feb 2024 | 52.70 | 54.00 | 52.70 | 52.70 | 52.70 | 25,415 |
| 08 Feb 2024 | 53.75 | 53.75 | 52.80 | 53.75 | 53.75 | 10,722 |
| 07 Feb 2024 | 53.75 | 53.90 | 53.60 | 53.75 | 53.75 | 6,217 |
| 06 Feb 2024 | 53.60 | 54.60 | 53.60 | 53.60 | 53.60 | 7,911 |
| 05 Feb 2024 | 54.70 | 54.75 | 52.80 | 54.70 | 54.70 | 12,895 |
| 02 Feb 2024 | 53.70 | 54.50 | 53.70 | 53.70 | 53.70 | 6,191 |
| 01 Feb 2024 | 54.80 | 55.50 | 54.75 | 54.80 | 54.80 | 8,905 |
| 31 Jan 2024 | 55.50 | 55.90 | 55.50 | 55.50 | 55.50 | 12,367 |
| 30 Jan 2024 | 55.90 | 58.00 | 55.90 | 55.90 | 55.90 | 16,552 |
| 29 Jan 2024 | 57.00 | 58.20 | 57.00 | 57.00 | 57.00 | 19,743 |
| 25 Jan 2024 | 58.15 | 58.15 | 56.85 | 58.15 | 58.15 | 18,716 |
| 24 Jan 2024 | 58.00 | 59.15 | 58.00 | 58.00 | 58.00 | 10,396 |
| 23 Jan 2024 | 59.10 | 60.00 | 59.10 | 59.10 | 59.10 | 2,909 |
| 19 Jan 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 25,134 |
| 18 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3,343 |
| 17 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 19,555 |
| 16 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 43,694 |
| 15 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 38,026 |
| 12 Jan 2024 | 58.80 | 60.80 | 57.50 | 60.80 | 60.80 | 49,479 |
| 11 Jan 2024 | 58.00 | 59.90 | 56.20 | 57.95 | 57.95 | 19,643 |
| 10 Jan 2024 | 58.20 | 58.50 | 55.30 | 57.05 | 57.05 | 42,756 |
| 09 Jan 2024 | 55.90 | 58.20 | 55.90 | 58.20 | 58.20 | 71,838 |
| 08 Jan 2024 | 53.00 | 55.45 | 52.50 | 55.45 | 55.45 | 65,194 |
| 05 Jan 2024 | 52.00 | 53.80 | 51.20 | 52.85 | 52.85 | 25,496 |
| 04 Jan 2024 | 52.00 | 52.25 | 51.05 | 52.00 | 52.00 | 10,248 |
| 03 Jan 2024 | 52.75 | 52.75 | 51.05 | 52.25 | 52.25 | 17,160 |
| 02 Jan 2024 | 51.50 | 52.45 | 51.35 | 51.95 | 51.95 | 26,454 |
| 01 Jan 2024 | 49.00 | 50.55 | 48.35 | 50.55 | 50.55 | 24,711 |
| 29 Dec 2023 | 47.40 | 48.50 | 47.00 | 48.15 | 48.15 | 21,638 |
| 28 Dec 2023 | 47.85 | 48.00 | 46.40 | 47.10 | 47.10 | 18,549 |
| 27 Dec 2023 | 48.90 | 48.95 | 47.20 | 47.85 | 47.85 | 12,587 |
| 26 Dec 2023 | 48.45 | 49.00 | 47.00 | 48.70 | 48.70 | 30,758 |
| 22 Dec 2023 | 48.40 | 49.00 | 45.50 | 47.40 | 47.40 | 29,004 |
| 21 Dec 2023 | 47.00 | 48.70 | 46.20 | 47.45 | 47.45 | 16,092 |
| 20 Dec 2023 | 50.20 | 50.80 | 47.50 | 47.65 | 47.65 | 31,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.