Bang Overseas Limited BANG

NSE · India · Consumer Non-Durables

INR 31.69-0.58 (-1.80%)

Market closed· Oct 1, 2026, 9:56 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.44	-2.57%	INR 32.98	INR 32.98	INR 31.30	30.07K
2026-09-30	INR 32.27	+1.86%	INR 31.53	INR 32.80	INR 30.92	21.31K
2026-09-29	INR 31.68	-0.03%	INR 32.40	INR 32.68	INR 31.42	11.45K
2026-09-28	INR 31.69	-2.07%	INR 32.78	INR 32.78	INR 31.40	7.68K
2026-09-25	INR 32.36	+2.37%	INR 32.23	INR 32.70	INR 31.67	12.11K
2026-09-24	INR 31.61	-0.53%	INR 32.38	INR 32.40	INR 31.45	10.83K
2026-09-23	INR 31.78	-2.09%	INR 32.60	INR 32.80	INR 31.57	37.95K
2026-09-22	INR 32.46	-2.96%	INR 33.61	INR 34.29	INR 32.00	25.89K
2026-09-21	INR 33.45	-0.15%	INR 34.00	INR 34.40	INR 33.20	9.88K
2026-09-18	INR 33.50	+0.93%	INR 33.85	INR 34.85	INR 33.26	35.58K
2026-09-17	INR 33.19	+2.28%	INR 32.60	INR 33.97	INR 32.60	21.82K
2026-09-16	INR 32.45	+0.50%	INR 33.65	INR 33.66	INR 32.01	13.06K
2026-09-15	INR 32.29	-8.06%	INR 35.76	INR 35.76	INR 31.55	54.16K
2026-09-14	INR 35.12	0.00%	INR 35.12	INR 35.12	INR 35.12	0
2026-09-11	INR 35.12	+1.77%	INR 34.90	INR 35.90	INR 33.49	316.17K
2026-09-10	INR 34.51	-3.14%	INR 35.63	INR 35.99	INR 33.30	30.45K
2026-09-09	INR 35.63	+6.29%	INR 34.25	INR 35.99	INR 33.05	144.21K
2026-09-08	INR 33.52	-3.15%	INR 34.11	INR 34.65	INR 33.45	11.66K
2026-09-07	INR 34.61	-0.52%	INR 35.40	INR 35.40	INR 34.00	18.69K
2026-09-04	INR 34.79	+1.81%	INR 34.16	INR 34.97	INR 33.30	78.34K
2026-09-03	INR 34.17	+2.03%	INR 34.34	INR 34.84	INR 33.40	52.74K
2026-09-02	INR 33.49	-2.28%	INR 34.70	INR 34.70	INR 33.11	28.34K
2026-09-01	INR 34.27	-1.69%	INR 34.76	INR 35.80	INR 34.01	178.60K
2026-08-31	INR 34.86	+0.32%	INR 35.15	INR 35.90	INR 33.60	70.52K
2026-08-28	INR 34.75	+3.98%	INR 34.40	INR 35.00	INR 32.81	279.80K
2026-08-27	INR 33.42	-1.21%	INR 33.55	INR 35.39	INR 33.34	244.80K
2026-08-26	INR 33.83	-2.54%	INR 33.92	INR 35.78	INR 33.00	620.90K
2026-08-25	INR 34.71	+1.97%	INR 35.00	INR 36.30	INR 32.77	690.96K
2026-08-24	INR 34.04	+18.65%	INR 28.69	INR 34.42	INR 28.69	491.41K
2026-08-21	INR 28.69	+0.14%	INR 28.51	INR 29.44	INR 28.11	35.06K
2026-08-20	INR 28.65	-1.41%	INR 29.01	INR 29.55	INR 28.50	8.11K
2026-08-19	INR 29.06	+0.69%	INR 29.54	INR 29.54	INR 28.50	14.56K
2026-08-18	INR 28.86	+0.21%	INR 28.41	INR 29.74	INR 28.22	12.59K
2026-08-17	INR 28.80	+0.81%	INR 28.50	INR 29.00	INR 27.80	31.19K
2026-08-14	INR 28.57	-5.40%	INR 30.00	INR 30.50	INR 28.24	30.98K
2026-08-13	INR 30.20	+2.03%	INR 30.15	INR 30.39	INR 29.25	7.11K
2026-08-12	INR 29.60	-1.30%	INR 29.91	INR 30.44	INR 29.10	9.73K
2026-08-11	INR 29.99	-1.54%	INR 30.16	INR 30.60	INR 29.80	2.05K
2026-08-10	INR 30.46	+1.50%	INR 30.70	INR 30.78	INR 29.70	18.91K
2026-08-07	INR 30.01	-0.50%	INR 30.75	INR 30.75	INR 29.85	6.39K
2026-08-06	INR 30.16	-0.20%	INR 30.50	INR 30.50	INR 29.71	6.10K
2026-08-05	INR 30.22	+0.40%	INR 30.50	INR 30.50	INR 29.76	5.65K
2026-08-04	INR 30.10	-0.56%	INR 30.20	INR 30.78	INR 29.60	24.91K
2026-08-03	INR 30.27	+2.37%	INR 30.10	INR 31.25	INR 29.30	16.28K
2026-07-31	INR 29.57	-3.05%	INR 29.80	INR 30.50	INR 29.20	14.63K
2026-07-30	INR 30.50	+4.24%	INR 29.50	INR 31.70	INR 28.41	43.88K
2026-07-29	INR 29.26	+0.24%	INR 28.98	INR 29.40	INR 28.55	8.50K
2026-07-28	INR 29.19	+4.03%	INR 28.97	INR 29.45	INR 28.21	17.29K
2026-07-27	INR 28.06	-0.14%	INR 28.39	INR 28.75	INR 27.81	5.74K
2026-07-24	INR 28.10	+3.20%	INR 27.23	INR 28.40	INR 27.23	23.37K
2026-07-23	INR 27.23	-4.62%	INR 28.95	INR 28.97	INR 26.30	29.86K
2026-07-22	INR 28.55	-0.66%	INR 28.91	INR 29.14	INR 28.43	9.22K
2026-07-21	INR 28.74	+0.10%	INR 28.73	INR 29.23	INR 28.60	16.20K
2026-07-20	INR 28.71	-1.20%	INR 29.44	INR 29.48	INR 28.61	18.51K
2026-07-17	INR 29.06	-0.75%	INR 29.48	INR 29.48	INR 28.81	11.72K
2026-07-16	INR 29.28	+1.17%	INR 29.04	INR 29.54	INR 28.81	14.19K
2026-07-15	INR 28.94	+1.83%	INR 28.89	INR 29.50	INR 28.45	39.58K
2026-07-14	INR 28.42	-1.76%	INR 28.56	INR 29.24	INR 28.12	34.95K
2026-07-13	INR 28.93	-2.89%	INR 29.97	INR 30.00	INR 28.51	200.30K
2026-07-10	INR 29.79	+4.34%	INR 29.00	INR 29.98	INR 28.61	37.52K
2026-07-09	INR 28.55	+0.25%	INR 29.00	INR 30.00	INR 28.11	51.63K
2026-07-08	INR 28.48	-4.75%	INR 30.11	INR 30.49	INR 28.24	131.23K
2026-07-07	INR 29.90	-2.51%	INR 30.67	INR 31.40	INR 29.61	34.27K
2026-07-06	INR 30.67	-1.82%	INR 31.00	INR 31.29	INR 30.56	18.13K
2026-07-03	INR 31.24	+3.03%	INR 30.50	INR 31.65	INR 30.50	51.09K
2026-07-02	INR 30.32	-1.56%	INR 31.50	INR 31.50	INR 29.91	83.84K
2026-07-01	INR 30.80	+4.94%	INR 29.60	INR 31.98	INR 29.60	253.16K
2026-06-30	INR 29.35	+6.42%	INR 27.70	INR 30.90	INR 27.10	432.22K
2026-06-29	INR 27.58	-13.60%	INR 32.74	INR 32.88	INR 25.84	1.26M
2026-06-26	INR 31.92	0.00%	INR 31.92	INR 31.92	INR 31.92	0
2026-06-25	INR 31.92	-5.25%	INR 33.99	INR 34.81	INR 31.60	41.35K
2026-06-24	INR 33.69	+5.98%	INR 32.00	INR 34.25	INR 31.40	87.92K
2026-06-23	INR 31.79	+0.76%	INR 32.00	INR 32.49	INR 31.40	16.63K
2026-06-22	INR 31.55	-0.06%	INR 32.29	INR 32.29	INR 30.11	24.48K
2026-06-19	INR 31.57	+5.44%	INR 29.94	INR 32.19	INR 29.56	112.76K
2026-06-18	INR 29.94	+2.96%	INR 29.29	INR 30.39	INR 29.08	37.98K
2026-06-17	INR 29.08	-6.94%	INR 31.90	INR 32.80	INR 28.11	443.73K
2026-06-16	INR 31.25	+1.82%	INR 31.35	INR 31.90	INR 30.76	26.55K
2026-06-15	INR 30.69	-3.28%	INR 32.80	INR 33.98	INR 30.00	172.00K
2026-06-12	INR 31.73	-5.76%	INR 33.85	INR 36.50	INR 29.00	165.66K
2026-06-11	INR 33.67	-9.61%	INR 38.50	INR 38.50	INR 30.21	174.89K
2026-06-10	INR 37.25	-4.63%	INR 38.65	INR 40.20	INR 37.00	31.10K
2026-06-09	INR 39.06	+4.97%	INR 37.05	INR 40.95	INR 37.05	71.57K
2026-06-08	INR 37.21	-1.35%	INR 37.50	INR 38.48	INR 36.80	1.85K
2026-06-05	INR 37.72	-0.63%	INR 38.54	INR 38.90	INR 37.55	7.66K
2026-06-04	INR 37.96	-0.78%	INR 37.00	INR 39.30	INR 37.00	4.54K
2026-06-03	INR 38.26	-1.87%	INR 38.20	INR 40.00	INR 38.10	4.50K
2026-06-02	INR 38.99	-0.41%	INR 39.77	INR 39.77	INR 38.50	1.67K
2026-06-01	INR 39.15	+1.87%	INR 40.00	INR 40.00	INR 38.30	14.05K
2026-05-29	INR 38.43	-1.74%	INR 38.20	INR 40.88	INR 38.00	5.84K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.44	-2.57%	INR 32.98	INR 32.98	INR 31.30	30.07K
2026-09-30	INR 32.27	+1.86%	INR 31.53	INR 32.80	INR 30.92	21.31K
2026-09-29	INR 31.68	-0.03%	INR 32.40	INR 32.68	INR 31.42	11.45K
2026-09-28	INR 31.69	-2.07%	INR 32.78	INR 32.78	INR 31.40	7.68K
2026-09-25	INR 32.36	+2.37%	INR 32.23	INR 32.70	INR 31.67	12.11K
2026-09-24	INR 31.61	-0.53%	INR 32.38	INR 32.40	INR 31.45	10.83K
2026-09-23	INR 31.78	-2.09%	INR 32.60	INR 32.80	INR 31.57	37.95K
2026-09-22	INR 32.46	-2.96%	INR 33.61	INR 34.29	INR 32.00	25.89K
2026-09-21	INR 33.45	-0.15%	INR 34.00	INR 34.40	INR 33.20	9.88K
2026-09-18	INR 33.50	+0.93%	INR 33.85	INR 34.85	INR 33.26	35.58K
2026-09-17	INR 33.19	+2.28%	INR 32.60	INR 33.97	INR 32.60	21.82K
2026-09-16	INR 32.45	+0.50%	INR 33.65	INR 33.66	INR 32.01	13.06K
2026-09-15	INR 32.29	-8.06%	INR 35.76	INR 35.76	INR 31.55	54.16K
2026-09-14	INR 35.12	0.00%	INR 35.12	INR 35.12	INR 35.12	0
2026-09-11	INR 35.12	+1.77%	INR 34.90	INR 35.90	INR 33.49	316.17K
2026-09-10	INR 34.51	-3.14%	INR 35.63	INR 35.99	INR 33.30	30.45K
2026-09-09	INR 35.63	+6.29%	INR 34.25	INR 35.99	INR 33.05	144.21K
2026-09-08	INR 33.52	-3.15%	INR 34.11	INR 34.65	INR 33.45	11.66K
2026-09-07	INR 34.61	-0.52%	INR 35.40	INR 35.40	INR 34.00	18.69K
2026-09-04	INR 34.79	+1.81%	INR 34.16	INR 34.97	INR 33.30	78.34K
2026-09-03	INR 34.17	+2.03%	INR 34.34	INR 34.84	INR 33.40	52.74K
2026-09-02	INR 33.49	-2.28%	INR 34.70	INR 34.70	INR 33.11	28.34K
2026-09-01	INR 34.27	-1.69%	INR 34.76	INR 35.80	INR 34.01	178.60K
2026-08-31	INR 34.86	+0.32%	INR 35.15	INR 35.90	INR 33.60	70.52K
2026-08-28	INR 34.75	+3.98%	INR 34.40	INR 35.00	INR 32.81	279.80K
2026-08-27	INR 33.42	-1.21%	INR 33.55	INR 35.39	INR 33.34	244.80K
2026-08-26	INR 33.83	-2.54%	INR 33.92	INR 35.78	INR 33.00	620.90K
2026-08-25	INR 34.71	+1.97%	INR 35.00	INR 36.30	INR 32.77	690.96K
2026-08-24	INR 34.04	+18.65%	INR 28.69	INR 34.42	INR 28.69	491.41K
2026-08-21	INR 28.69	+0.14%	INR 28.51	INR 29.44	INR 28.11	35.06K
2026-08-20	INR 28.65	-1.41%	INR 29.01	INR 29.55	INR 28.50	8.11K
2026-08-19	INR 29.06	+0.69%	INR 29.54	INR 29.54	INR 28.50	14.56K
2026-08-18	INR 28.86	+0.21%	INR 28.41	INR 29.74	INR 28.22	12.59K
2026-08-17	INR 28.80	+0.81%	INR 28.50	INR 29.00	INR 27.80	31.19K
2026-08-14	INR 28.57	-5.40%	INR 30.00	INR 30.50	INR 28.24	30.98K
2026-08-13	INR 30.20	+2.03%	INR 30.15	INR 30.39	INR 29.25	7.11K
2026-08-12	INR 29.60	-1.30%	INR 29.91	INR 30.44	INR 29.10	9.73K
2026-08-11	INR 29.99	-1.54%	INR 30.16	INR 30.60	INR 29.80	2.05K
2026-08-10	INR 30.46	+1.50%	INR 30.70	INR 30.78	INR 29.70	18.91K
2026-08-07	INR 30.01	-0.50%	INR 30.75	INR 30.75	INR 29.85	6.39K
2026-08-06	INR 30.16	-0.20%	INR 30.50	INR 30.50	INR 29.71	6.10K
2026-08-05	INR 30.22	+0.40%	INR 30.50	INR 30.50	INR 29.76	5.65K
2026-08-04	INR 30.10	-0.56%	INR 30.20	INR 30.78	INR 29.60	24.91K
2026-08-03	INR 30.27	+2.37%	INR 30.10	INR 31.25	INR 29.30	16.28K
2026-07-31	INR 29.57	-3.05%	INR 29.80	INR 30.50	INR 29.20	14.63K
2026-07-30	INR 30.50	+4.24%	INR 29.50	INR 31.70	INR 28.41	43.88K
2026-07-29	INR 29.26	+0.24%	INR 28.98	INR 29.40	INR 28.55	8.50K
2026-07-28	INR 29.19	+4.03%	INR 28.97	INR 29.45	INR 28.21	17.29K
2026-07-27	INR 28.06	-0.14%	INR 28.39	INR 28.75	INR 27.81	5.74K
2026-07-24	INR 28.10	+3.20%	INR 27.23	INR 28.40	INR 27.23	23.37K
2026-07-23	INR 27.23	-4.62%	INR 28.95	INR 28.97	INR 26.30	29.86K
2026-07-22	INR 28.55	-0.66%	INR 28.91	INR 29.14	INR 28.43	9.22K
2026-07-21	INR 28.74	+0.10%	INR 28.73	INR 29.23	INR 28.60	16.20K
2026-07-20	INR 28.71	-1.20%	INR 29.44	INR 29.48	INR 28.61	18.51K
2026-07-17	INR 29.06	-0.75%	INR 29.48	INR 29.48	INR 28.81	11.72K
2026-07-16	INR 29.28	+1.17%	INR 29.04	INR 29.54	INR 28.81	14.19K
2026-07-15	INR 28.94	+1.83%	INR 28.89	INR 29.50	INR 28.45	39.58K
2026-07-14	INR 28.42	-1.76%	INR 28.56	INR 29.24	INR 28.12	34.95K
2026-07-13	INR 28.93	-2.89%	INR 29.97	INR 30.00	INR 28.51	200.30K
2026-07-10	INR 29.79	+4.34%	INR 29.00	INR 29.98	INR 28.61	37.52K
2026-07-09	INR 28.55	+0.25%	INR 29.00	INR 30.00	INR 28.11	51.63K
2026-07-08	INR 28.48	-4.75%	INR 30.11	INR 30.49	INR 28.24	131.23K
2026-07-07	INR 29.90	-2.51%	INR 30.67	INR 31.40	INR 29.61	34.27K
2026-07-06	INR 30.67	-1.82%	INR 31.00	INR 31.29	INR 30.56	18.13K
2026-07-03	INR 31.24	+3.03%	INR 30.50	INR 31.65	INR 30.50	51.09K
2026-07-02	INR 30.32	-1.56%	INR 31.50	INR 31.50	INR 29.91	83.84K
2026-07-01	INR 30.80	+4.94%	INR 29.60	INR 31.98	INR 29.60	253.16K
2026-06-30	INR 29.35	+6.42%	INR 27.70	INR 30.90	INR 27.10	432.22K
2026-06-29	INR 27.58	-13.60%	INR 32.74	INR 32.88	INR 25.84	1.26M
2026-06-26	INR 31.92	0.00%	INR 31.92	INR 31.92	INR 31.92	0
2026-06-25	INR 31.92	-5.25%	INR 33.99	INR 34.81	INR 31.60	41.35K
2026-06-24	INR 33.69	+5.98%	INR 32.00	INR 34.25	INR 31.40	87.92K
2026-06-23	INR 31.79	+0.76%	INR 32.00	INR 32.49	INR 31.40	16.63K
2026-06-22	INR 31.55	-0.06%	INR 32.29	INR 32.29	INR 30.11	24.48K
2026-06-19	INR 31.57	+5.44%	INR 29.94	INR 32.19	INR 29.56	112.76K
2026-06-18	INR 29.94	+2.96%	INR 29.29	INR 30.39	INR 29.08	37.98K
2026-06-17	INR 29.08	-6.94%	INR 31.90	INR 32.80	INR 28.11	443.73K
2026-06-16	INR 31.25	+1.82%	INR 31.35	INR 31.90	INR 30.76	26.55K
2026-06-15	INR 30.69	-3.28%	INR 32.80	INR 33.98	INR 30.00	172.00K
2026-06-12	INR 31.73	-5.76%	INR 33.85	INR 36.50	INR 29.00	165.66K
2026-06-11	INR 33.67	-9.61%	INR 38.50	INR 38.50	INR 30.21	174.89K
2026-06-10	INR 37.25	-4.63%	INR 38.65	INR 40.20	INR 37.00	31.10K
2026-06-09	INR 39.06	+4.97%	INR 37.05	INR 40.95	INR 37.05	71.57K
2026-06-08	INR 37.21	-1.35%	INR 37.50	INR 38.48	INR 36.80	1.85K
2026-06-05	INR 37.72	-0.63%	INR 38.54	INR 38.90	INR 37.55	7.66K
2026-06-04	INR 37.96	-0.78%	INR 37.00	INR 39.30	INR 37.00	4.54K
2026-06-03	INR 38.26	-1.87%	INR 38.20	INR 40.00	INR 38.10	4.50K
2026-06-02	INR 38.99	-0.41%	INR 39.77	INR 39.77	INR 38.50	1.67K
2026-06-01	INR 39.15	+1.87%	INR 40.00	INR 40.00	INR 38.30	14.05K
2026-05-29	INR 38.43	-1.74%	INR 38.20	INR 40.88	INR 38.00	5.84K