Bang Overseas Limited (BOM:532946)
India
· Delayed Price · Currency is INR 38.72
-1.18 (-2.96%)
At close: Apr 28, 2026
Bang Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.72 | 39.97 | 38.21 | 38.61 | 38.61 | -0.28% | 5 |
| Apr 28, 2026 | 39.65 | 39.99 | 38.15 | 38.72 | 38.72 | -2.96% | 86 |
| Apr 27, 2026 | 38.00 | 39.96 | 38.00 | 39.90 | 39.90 | 3.05% | 1,102 |
| Apr 24, 2026 | 39.02 | 40.00 | 38.21 | 38.72 | 38.72 | -1.88% | 1,847 |
| Apr 23, 2026 | 40.39 | 41.24 | 39.09 | 39.46 | 39.46 | -1.10% | 1,373 |
| Apr 22, 2026 | 39.98 | 41.24 | 39.20 | 39.90 | 39.90 | 1.37% | 640 |
| Apr 21, 2026 | 37.12 | 41.20 | 37.12 | 39.36 | 39.36 | 6.03% | 6,088 |
| Apr 20, 2026 | 39.90 | 39.90 | 37.10 | 37.12 | 37.12 | -6.97% | 8,365 |
| Apr 17, 2026 | 39.15 | 40.29 | 38.11 | 39.90 | 39.90 | 3.10% | 4,491 |
| Apr 16, 2026 | 37.50 | 39.87 | 36.00 | 38.70 | 38.70 | 3.23% | 5,636 |
| Apr 15, 2026 | 35.69 | 37.50 | 35.69 | 37.49 | 37.49 | 4.14% | 4,564 |
| Apr 13, 2026 | 35.40 | 36.24 | 33.83 | 36.00 | 36.00 | 1.69% | 947 |
| Apr 10, 2026 | 34.00 | 36.25 | 34.00 | 35.40 | 35.40 | 4.12% | 931 |
| Apr 9, 2026 | 34.29 | 35.80 | 33.00 | 34.00 | 34.00 | -0.58% | 54 |
| Apr 8, 2026 | 32.50 | 34.49 | 32.50 | 34.20 | 34.20 | 5.20% | 1,634 |
| Apr 7, 2026 | 32.40 | 33.70 | 31.64 | 32.51 | 32.51 | 4.20% | 3,074 |
| Apr 6, 2026 | 29.98 | 31.95 | 29.98 | 31.20 | 31.20 | 4.10% | 633 |
| Apr 2, 2026 | 30.85 | 31.36 | 29.02 | 29.97 | 29.97 | 0.54% | 2,568 |
| Apr 1, 2026 | 27.34 | 31.42 | 27.34 | 29.81 | 29.81 | 9.03% | 842 |
| Mar 30, 2026 | 32.09 | 32.09 | 27.00 | 27.34 | 27.34 | -10.45% | 7,738 |
| Mar 27, 2026 | 33.44 | 33.94 | 30.35 | 30.53 | 30.53 | -5.89% | 6,125 |
| Mar 25, 2026 | 34.89 | 35.00 | 32.10 | 32.44 | 32.44 | -0.76% | 1,569 |
| Mar 24, 2026 | 33.51 | 35.00 | 32.65 | 32.69 | 32.69 | -3.85% | 5,164 |
| Mar 23, 2026 | 35.00 | 35.50 | 33.50 | 34.00 | 34.00 | -2.86% | 789 |
| Mar 20, 2026 | 34.90 | 35.95 | 34.80 | 35.00 | 35.00 | 6.06% | 9,750 |
| Mar 19, 2026 | 32.67 | 35.00 | 32.67 | 33.00 | 33.00 | -0.21% | 6,026 |
| Mar 18, 2026 | 32.85 | 34.99 | 32.31 | 33.07 | 33.07 | 1.22% | 231 |
| Mar 17, 2026 | 33.70 | 35.00 | 32.21 | 32.67 | 32.67 | -2.56% | 8,141 |
| Mar 16, 2026 | 33.80 | 37.40 | 33.00 | 33.53 | 33.53 | -1.82% | 424 |
| Mar 13, 2026 | 35.66 | 37.50 | 34.01 | 34.15 | 34.15 | -8.93% | 627 |
| Mar 12, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1 |
| Mar 11, 2026 | 36.58 | 37.94 | 35.00 | 37.50 | 37.50 | 2.49% | 127 |
| Mar 10, 2026 | 35.00 | 37.00 | 34.30 | 36.59 | 36.59 | 10.08% | 174,546 |
| Mar 9, 2026 | 35.30 | 35.99 | 32.01 | 33.24 | 33.24 | -7.02% | 1,197 |
| Mar 6, 2026 | 39.30 | 39.90 | 35.30 | 35.75 | 35.75 | -7.53% | 1,545 |
| Mar 5, 2026 | 39.85 | 39.99 | 38.00 | 38.66 | 38.66 | 0.31% | 559 |
| Mar 4, 2026 | 40.00 | 41.89 | 38.15 | 38.54 | 38.54 | -4.08% | 2,535 |
| Mar 2, 2026 | 41.84 | 42.28 | 40.01 | 40.18 | 40.18 | -3.51% | 1,519 |
| Feb 27, 2026 | 42.60 | 42.60 | 40.01 | 41.64 | 41.64 | -2.25% | 4,637 |
| Feb 26, 2026 | 43.00 | 43.37 | 42.06 | 42.60 | 42.60 | 0.90% | 2,539 |
| Feb 25, 2026 | 42.94 | 43.30 | 41.10 | 42.22 | 42.22 | 0.21% | 884 |
| Feb 24, 2026 | 43.00 | 43.80 | 42.04 | 42.13 | 42.13 | -2.21% | 79 |
| Feb 23, 2026 | 44.64 | 44.64 | 43.01 | 43.08 | 43.08 | 0.19% | 3,802 |
| Feb 20, 2026 | 43.48 | 43.78 | 42.27 | 43.00 | 43.00 | 0.80% | 2,775 |
| Feb 19, 2026 | 43.30 | 44.20 | 42.08 | 42.66 | 42.66 | -0.35% | 1,274 |
| Feb 18, 2026 | 44.50 | 44.50 | 42.50 | 42.81 | 42.81 | -3.80% | 745 |
| Feb 17, 2026 | 45.00 | 45.00 | 43.00 | 44.50 | 44.50 | 0.25% | 4 |
| Feb 16, 2026 | 44.89 | 44.89 | 43.09 | 44.39 | 44.39 | 1.09% | 104 |
| Feb 13, 2026 | 45.00 | 45.00 | 43.57 | 43.91 | 43.91 | -2.27% | 1,969 |
| Feb 12, 2026 | 45.20 | 46.00 | 43.00 | 44.93 | 44.93 | -0.16% | 2,137 |
| Feb 11, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2 |
| Feb 10, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -1.58% | 17 |
| Feb 9, 2026 | 46.50 | 46.79 | 45.57 | 46.74 | 46.74 | 1.65% | 289 |
| Feb 6, 2026 | 45.52 | 46.70 | 45.52 | 45.98 | 45.98 | 1.05% | 579 |
| Feb 5, 2026 | 47.46 | 47.46 | 45.09 | 45.50 | 45.50 | -1.94% | 533 |
| Feb 4, 2026 | 46.93 | 46.96 | 46.24 | 46.40 | 46.40 | 1.53% | 127 |
| Feb 3, 2026 | 47.90 | 47.90 | 43.50 | 45.70 | 45.70 | 2.70% | 4,363 |
| Feb 2, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 2.49% | 2 |
| Feb 1, 2026 | 48.00 | 48.00 | 42.61 | 43.42 | 43.42 | -4.13% | 9,556 |
| Jan 30, 2026 | 44.50 | 45.29 | 44.38 | 45.29 | 45.29 | 4.64% | 222 |
| Jan 29, 2026 | 44.38 | 44.95 | 43.00 | 43.28 | 43.28 | -2.68% | 368 |
| Jan 28, 2026 | 43.00 | 45.18 | 43.00 | 44.47 | 44.47 | 3.25% | 9,907 |
| Jan 27, 2026 | 48.90 | 48.90 | 42.75 | 43.07 | 43.07 | -3.17% | 1,204 |
| Jan 23, 2026 | 46.47 | 46.47 | 43.20 | 44.48 | 44.48 | -5.26% | 905 |
| Jan 22, 2026 | 47.65 | 47.70 | 43.55 | 46.95 | 46.95 | 6.95% | 7,412 |
| Jan 21, 2026 | 42.52 | 46.30 | 42.51 | 43.90 | 43.90 | -1.81% | 31,461 |
| Jan 20, 2026 | 47.50 | 47.50 | 44.05 | 44.71 | 44.71 | -3.85% | 2,964 |
| Jan 19, 2026 | 47.75 | 47.75 | 46.50 | 46.50 | 46.50 | -0.98% | 766 |
| Jan 16, 2026 | 46.90 | 47.63 | 46.21 | 46.96 | 46.96 | -0.70% | 11,483 |
| Jan 14, 2026 | 48.10 | 48.10 | 45.04 | 47.29 | 47.29 | 0.49% | 2,601 |
| Jan 13, 2026 | 48.28 | 48.28 | 46.26 | 47.06 | 47.06 | 0.71% | 4,092 |
| Jan 12, 2026 | 46.26 | 49.00 | 45.10 | 46.73 | 46.73 | -1.00% | 30,793 |
| Jan 9, 2026 | 48.96 | 48.96 | 46.50 | 47.20 | 47.20 | 0.25% | 43 |
| Jan 8, 2026 | 48.90 | 49.05 | 46.84 | 47.08 | 47.08 | -1.83% | 820 |
| Jan 7, 2026 | 49.00 | 49.00 | 47.02 | 47.96 | 47.96 | 0.99% | 19,511 |
| Jan 6, 2026 | 48.98 | 48.98 | 46.61 | 47.49 | 47.49 | -2.82% | 25,718 |
| Jan 5, 2026 | 48.89 | 49.00 | 47.90 | 48.87 | 48.87 | 1.14% | 108 |
| Jan 2, 2026 | 48.40 | 48.62 | 47.65 | 48.32 | 48.32 | 0.98% | 644 |
| Jan 1, 2026 | 49.00 | 49.30 | 46.88 | 47.85 | 47.85 | -0.29% | 23,614 |
| Dec 31, 2025 | 48.40 | 49.80 | 47.00 | 47.99 | 47.99 | 1.39% | 322 |
| Dec 30, 2025 | 48.60 | 48.77 | 47.05 | 47.33 | 47.33 | -3.90% | 60 |
| Dec 29, 2025 | 46.51 | 50.84 | 44.70 | 49.25 | 49.25 | 2.01% | 21,031 |
| Dec 26, 2025 | 50.99 | 50.99 | 48.00 | 48.28 | 48.28 | -1.97% | 771 |
| Dec 24, 2025 | 50.44 | 50.89 | 49.12 | 49.25 | 49.25 | 0.24% | 2,275 |
| Dec 23, 2025 | 49.49 | 55.23 | 48.00 | 49.13 | 49.13 | 0.35% | 214,742 |
| Dec 22, 2025 | 50.00 | 50.00 | 48.40 | 48.96 | 48.96 | -0.12% | 77 |
| Dec 19, 2025 | 48.30 | 49.02 | 47.47 | 49.02 | 49.02 | 3.97% | 222 |
| Dec 18, 2025 | 51.90 | 51.90 | 46.66 | 47.15 | 47.15 | -3.78% | 10,207 |
| Dec 17, 2025 | 49.94 | 49.94 | 48.35 | 49.00 | 49.00 | 0.62% | 3,822 |
| Dec 16, 2025 | 49.50 | 53.50 | 47.20 | 48.70 | 48.70 | -1.62% | 16,592 |
| Dec 15, 2025 | 48.75 | 49.52 | 48.63 | 49.50 | 49.50 | 1.02% | 109 |
| Dec 12, 2025 | 50.35 | 50.43 | 48.00 | 49.00 | 49.00 | -0.95% | 5,651 |
| Dec 11, 2025 | 50.00 | 51.50 | 48.33 | 49.47 | 49.47 | 0.43% | 5,984 |
| Dec 10, 2025 | 51.07 | 52.70 | 49.00 | 49.26 | 49.26 | -3.54% | 7,220 |
| Dec 9, 2025 | 54.00 | 54.90 | 50.01 | 51.07 | 51.07 | -2.78% | 16,168 |
| Dec 8, 2025 | 52.02 | 53.47 | 51.12 | 52.53 | 52.53 | -0.13% | 469 |
| Dec 5, 2025 | 54.40 | 54.80 | 52.02 | 52.60 | 52.60 | -0.08% | 2,077 |
| Dec 4, 2025 | 54.50 | 55.45 | 52.64 | 52.64 | 52.64 | -0.23% | 4,656 |
| Dec 3, 2025 | 53.99 | 55.50 | 52.24 | 52.76 | 52.76 | -0.32% | 40,951 |
| Dec 2, 2025 | 53.92 | 53.99 | 52.00 | 52.93 | 52.93 | -1.07% | 726 |