Price Data Selection & Download
Bang Overseas Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2796 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Bang Overseas screener.
Share Price All Time High
₹96.43
December 06, 2024
NSE Exchange
Share Price All Time Low
₹6.00
March 30, 2015
NSE Exchange
Highest Volume Trading Day
3,316,486
December 05, 2024 • ₹87.95
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
BANG daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹33.85 | ₹34.85 | ₹33.26 | ₹33.50 | 35,579 |
| 2026-09-17 | ₹32.60 | ₹33.97 | ₹32.60 | ₹33.19 | 21,817 |
| 2026-09-16 | ₹33.65 | ₹33.66 | ₹32.01 | ₹32.45 | 13,063 |
| 2026-09-15 | ₹35.76 | ₹35.76 | ₹31.55 | ₹32.29 | 54,164 |
| 2026-09-11 | ₹34.90 | ₹35.90 | ₹33.49 | ₹35.12 | 316,170 |
| 2026-09-10 | ₹35.63 | ₹35.99 | ₹33.30 | ₹34.51 | 30,450 |
| 2026-09-09 | ₹34.25 | ₹35.99 | ₹33.05 | ₹35.63 | 144,212 |
| 2026-09-08 | ₹34.11 | ₹34.65 | ₹33.45 | ₹33.52 | 11,655 |
| 2026-09-07 | ₹35.40 | ₹35.40 | ₹34.00 | ₹34.61 | 18,690 |
| 2026-09-04 | ₹34.16 | ₹34.97 | ₹33.30 | ₹34.79 | 78,335 |
| 2026-09-03 | ₹34.34 | ₹34.84 | ₹33.40 | ₹34.17 | 52,743 |
| 2026-09-02 | ₹34.70 | ₹34.70 | ₹33.11 | ₹33.49 | 28,337 |
| 2026-09-01 | ₹34.76 | ₹35.80 | ₹34.01 | ₹34.27 | 178,597 |
| 2026-08-31 | ₹35.15 | ₹35.90 | ₹33.60 | ₹34.86 | 70,524 |
| 2026-08-28 | ₹34.40 | ₹35.00 | ₹32.81 | ₹34.75 | 279,802 |
| 2026-08-27 | ₹33.55 | ₹35.39 | ₹33.34 | ₹33.42 | 244,797 |
| 2026-08-26 | ₹33.92 | ₹35.78 | ₹33.00 | ₹33.83 | 620,899 |
| 2026-08-25 | ₹35.00 | ₹36.30 | ₹32.77 | ₹34.71 | 690,961 |
| 2026-08-24 | ₹28.69 | ₹34.42 | ₹28.69 | ₹34.04 | 491,405 |
| 2026-08-21 | ₹28.51 | ₹29.44 | ₹28.11 | ₹28.69 | 35,058 |
| 2026-08-20 | ₹29.01 | ₹29.55 | ₹28.50 | ₹28.65 | 8,114 |
| 2026-08-19 | ₹29.54 | ₹29.54 | ₹28.50 | ₹29.06 | 14,556 |
| 2026-08-18 | ₹28.41 | ₹29.74 | ₹28.22 | ₹28.86 | 12,588 |
| 2026-08-17 | ₹28.50 | ₹29.00 | ₹27.80 | ₹28.80 | 31,194 |
| 2026-08-14 | ₹30.00 | ₹30.50 | ₹28.24 | ₹28.57 | 30,980 |
| 2026-08-13 | ₹30.15 | ₹30.39 | ₹29.25 | ₹30.20 | 7,112 |
| 2026-08-12 | ₹29.91 | ₹30.44 | ₹29.10 | ₹29.60 | 9,734 |
| 2026-08-11 | ₹30.16 | ₹30.60 | ₹29.80 | ₹29.99 | 2,053 |
| 2026-08-10 | ₹30.70 | ₹30.78 | ₹29.70 | ₹30.46 | 18,914 |
| 2026-08-07 | ₹30.75 | ₹30.75 | ₹29.85 | ₹30.01 | 6,393 |
| 2026-08-06 | ₹30.50 | ₹30.50 | ₹29.71 | ₹30.16 | 6,104 |
| 2026-08-05 | ₹30.50 | ₹30.50 | ₹29.76 | ₹30.22 | 5,652 |
| 2026-08-04 | ₹30.20 | ₹30.78 | ₹29.60 | ₹30.10 | 24,914 |
| 2026-08-03 | ₹30.10 | ₹31.25 | ₹29.30 | ₹30.27 | 16,281 |
| 2026-07-31 | ₹29.80 | ₹30.50 | ₹29.20 | ₹29.57 | 14,628 |
| 2026-07-30 | ₹29.50 | ₹31.70 | ₹28.41 | ₹30.50 | 43,884 |
| 2026-07-29 | ₹28.98 | ₹29.40 | ₹28.55 | ₹29.26 | 8,498 |
| 2026-07-28 | ₹28.97 | ₹29.45 | ₹28.21 | ₹29.19 | 17,289 |
| 2026-07-27 | ₹28.39 | ₹28.75 | ₹27.81 | ₹28.06 | 5,741 |
| 2026-07-24 | ₹27.23 | ₹28.40 | ₹27.23 | ₹28.10 | 23,369 |
| 2026-07-23 | ₹28.95 | ₹28.97 | ₹26.30 | ₹27.23 | 29,861 |
| 2026-07-22 | ₹28.91 | ₹29.14 | ₹28.43 | ₹28.55 | 9,221 |
| 2026-07-21 | ₹28.73 | ₹29.23 | ₹28.60 | ₹28.74 | 16,199 |
| 2026-07-20 | ₹29.44 | ₹29.48 | ₹28.61 | ₹28.71 | 18,514 |
| 2026-07-17 | ₹29.48 | ₹29.48 | ₹28.81 | ₹29.06 | 11,723 |
| 2026-07-16 | ₹29.04 | ₹29.54 | ₹28.81 | ₹29.28 | 14,194 |
| 2026-07-15 | ₹28.89 | ₹29.50 | ₹28.45 | ₹28.94 | 39,581 |
| 2026-07-14 | ₹28.56 | ₹29.24 | ₹28.12 | ₹28.42 | 34,952 |
| 2026-07-13 | ₹29.97 | ₹30.00 | ₹28.51 | ₹28.93 | 200,295 |
| 2026-07-10 | ₹29.00 | ₹29.98 | ₹28.61 | ₹29.79 | 37,517 |
| 2026-07-09 | ₹29.00 | ₹30.00 | ₹28.11 | ₹28.55 | 51,630 |
| 2026-07-08 | ₹30.11 | ₹30.49 | ₹28.24 | ₹28.48 | 131,233 |
| 2026-07-07 | ₹30.67 | ₹31.40 | ₹29.61 | ₹29.90 | 34,271 |
| 2026-07-06 | ₹31.00 | ₹31.29 | ₹30.56 | ₹30.67 | 18,130 |
| 2026-07-03 | ₹30.50 | ₹31.65 | ₹30.50 | ₹31.24 | 51,093 |
| 2026-07-02 | ₹31.50 | ₹31.50 | ₹29.91 | ₹30.32 | 83,839 |
| 2026-07-01 | ₹29.60 | ₹31.98 | ₹29.60 | ₹30.80 | 253,163 |
| 2026-06-30 | ₹27.70 | ₹30.90 | ₹27.10 | ₹29.35 | 432,217 |
| 2026-06-29 | ₹32.74 | ₹32.88 | ₹25.84 | ₹27.58 | 1,255,674 |
| 2026-06-25 | ₹33.99 | ₹34.81 | ₹31.60 | ₹31.92 | 41,347 |
| 2026-06-24 | ₹32.00 | ₹34.25 | ₹31.40 | ₹33.69 | 87,920 |
| 2026-06-23 | ₹32.00 | ₹32.49 | ₹31.40 | ₹31.79 | 16,628 |
| 2026-06-22 | ₹32.29 | ₹32.29 | ₹30.11 | ₹31.55 | 24,482 |
| 2026-06-19 | ₹29.94 | ₹32.19 | ₹29.56 | ₹31.57 | 112,760 |
| 2026-06-18 | ₹29.29 | ₹30.39 | ₹29.08 | ₹29.94 | 37,975 |
| 2026-06-17 | ₹31.90 | ₹32.80 | ₹28.11 | ₹29.08 | 443,726 |
| 2026-06-16 | ₹31.35 | ₹31.90 | ₹30.76 | ₹31.25 | 26,549 |
| 2026-06-15 | ₹32.80 | ₹33.98 | ₹30.00 | ₹30.69 | 172,000 |
| 2026-06-12 | ₹33.85 | ₹36.50 | ₹29.00 | ₹31.73 | 165,657 |
| 2026-06-11 | ₹38.50 | ₹38.50 | ₹30.21 | ₹33.67 | 174,893 |
| 2026-06-10 | ₹38.65 | ₹40.20 | ₹37.00 | ₹37.25 | 31,102 |
| 2026-06-09 | ₹37.05 | ₹40.95 | ₹37.05 | ₹39.06 | 71,574 |
| 2026-06-08 | ₹37.50 | ₹38.48 | ₹36.80 | ₹37.21 | 1,854 |
| 2026-06-05 | ₹38.54 | ₹38.90 | ₹37.55 | ₹37.72 | 7,658 |
| 2026-06-04 | ₹37.00 | ₹39.30 | ₹37.00 | ₹37.96 | 4,540 |
| 2026-06-03 | ₹38.20 | ₹40.00 | ₹38.10 | ₹38.26 | 4,504 |
| 2026-06-02 | ₹39.77 | ₹39.77 | ₹38.50 | ₹38.99 | 1,665 |
| 2026-06-01 | ₹40.00 | ₹40.00 | ₹38.30 | ₹39.15 | 14,054 |
| 2026-05-29 | ₹38.20 | ₹40.88 | ₹38.00 | ₹38.43 | 5,841 |
| 2026-05-27 | ₹38.05 | ₹39.15 | ₹37.55 | ₹39.11 | 5,460 |
| 2026-05-26 | ₹38.20 | ₹38.80 | ₹36.85 | ₹38.20 | 12,770 |
| 2026-05-25 | ₹36.56 | ₹38.00 | ₹36.56 | ₹37.17 | 1,251 |
| 2026-05-22 | ₹37.99 | ₹37.99 | ₹36.21 | ₹36.75 | 5,024 |
| 2026-05-21 | ₹37.30 | ₹39.24 | ₹36.46 | ₹37.06 | 6,149 |
| 2026-05-20 | ₹38.50 | ₹38.50 | ₹36.80 | ₹37.27 | 6,450 |
| 2026-05-19 | ₹36.50 | ₹37.84 | ₹36.50 | ₹36.88 | 2,062 |
| 2026-05-18 | ₹37.87 | ₹37.87 | ₹35.56 | ₹36.45 | 6,274 |
| 2026-05-15 | ₹36.90 | ₹38.90 | ₹36.90 | ₹37.87 | 4,001 |
| 2026-05-14 | ₹37.90 | ₹39.27 | ₹37.63 | ₹37.91 | 3,802 |
| 2026-05-13 | ₹37.85 | ₹40.90 | ₹36.62 | ₹37.98 | 11,401 |
| 2026-05-12 | ₹39.03 | ₹40.47 | ₹37.50 | ₹38.04 | 9,541 |
| 2026-05-11 | ₹40.23 | ₹40.24 | ₹39.00 | ₹39.02 | 7,610 |
| 2026-05-08 | ₹41.79 | ₹41.79 | ₹39.21 | ₹39.97 | 9,822 |
| 2026-05-07 | ₹40.88 | ₹41.80 | ₹40.13 | ₹40.76 | 18,245 |
| 2026-05-06 | ₹40.00 | ₹40.99 | ₹39.93 | ₹40.88 | 4,308 |
| 2026-05-05 | ₹41.77 | ₹41.78 | ₹39.62 | ₹40.33 | 9,630 |
| 2026-05-04 | ₹38.11 | ₹43.46 | ₹37.22 | ₹39.61 | 38,742 |
| 2026-04-30 | ₹39.40 | ₹39.50 | ₹37.00 | ₹38.11 | 8,221 |
| 2026-04-29 | ₹39.12 | ₹39.78 | ₹38.50 | ₹38.87 | 4,130 |
| 2026-04-28 | ₹39.60 | ₹39.69 | ₹38.80 | ₹39.12 | 3,016 |
| 2026-04-27 | ₹39.00 | ₹39.90 | ₹38.15 | ₹38.54 | 4,580 |
| 2026-04-24 | ₹39.00 | ₹39.60 | ₹38.12 | ₹38.86 | 6,465 |
| 2026-04-23 | ₹39.99 | ₹40.78 | ₹39.31 | ₹39.67 | 4,362 |
| 2026-04-22 | ₹39.71 | ₹40.14 | ₹39.38 | ₹39.92 | 3,435 |
| 2026-04-21 | ₹38.30 | ₹41.50 | ₹37.66 | ₹39.71 | 45,456 |
| 2026-04-20 | ₹38.61 | ₹39.87 | ₹37.20 | ₹37.89 | 8,131 |
| 2026-04-17 | ₹39.89 | ₹39.99 | ₹38.50 | ₹38.59 | 12,439 |
| 2026-04-16 | ₹37.50 | ₹39.89 | ₹36.55 | ₹39.12 | 28,673 |
| 2026-04-15 | ₹35.69 | ₹37.46 | ₹35.69 | ₹37.39 | 4,803 |
| 2026-04-13 | ₹35.67 | ₹36.20 | ₹34.05 | ₹35.69 | 6,780 |
| 2026-04-10 | ₹33.31 | ₹36.00 | ₹33.31 | ₹35.50 | 10,830 |
| 2026-04-09 | ₹35.00 | ₹35.80 | ₹33.31 | ₹33.48 | 9,335 |
| 2026-04-08 | ₹32.50 | ₹35.00 | ₹32.50 | ₹34.50 | 12,906 |
| 2026-04-07 | ₹31.00 | ₹32.99 | ₹31.00 | ₹32.04 | 14,748 |
| 2026-04-06 | ₹30.65 | ₹32.01 | ₹29.63 | ₹31.47 | 11,312 |
| 2026-04-02 | ₹30.00 | ₹31.50 | ₹28.79 | ₹30.65 | 9,663 |
| 2026-04-01 | ₹29.80 | ₹31.50 | ₹28.55 | ₹29.81 | 9,230 |
| 2026-03-30 | ₹32.00 | ₹32.00 | ₹26.61 | ₹27.32 | 27,162 |
| 2026-03-27 | ₹33.49 | ₹33.49 | ₹30.01 | ₹30.70 | 26,257 |
| 2026-03-25 | ₹34.68 | ₹35.00 | ₹32.49 | ₹32.63 | 11,447 |
| 2026-03-24 | ₹33.50 | ₹34.95 | ₹32.54 | ₹32.65 | 8,177 |
| 2026-03-23 | ₹35.15 | ₹35.21 | ₹33.13 | ₹33.53 | 22,085 |
| 2026-03-20 | ₹34.01 | ₹35.90 | ₹34.01 | ₹34.79 | 27,168 |
| 2026-03-19 | ₹33.00 | ₹34.50 | ₹32.66 | ₹33.49 | 22,721 |
| 2026-03-18 | ₹33.70 | ₹34.18 | ₹32.89 | ₹33.53 | 17,919 |
| 2026-03-17 | ₹35.00 | ₹35.00 | ₹32.26 | ₹32.89 | 7,142 |
| 2026-03-16 | ₹35.40 | ₹35.40 | ₹33.00 | ₹33.12 | 3,262 |
| 2026-03-13 | ₹36.00 | ₹36.50 | ₹34.00 | ₹34.12 | 14,974 |
| 2026-03-12 | ₹37.85 | ₹37.85 | ₹35.50 | ₹36.02 | 23,844 |
| 2026-03-11 | ₹36.76 | ₹37.98 | ₹36.15 | ₹37.10 | 4,028 |
| 2026-03-10 | ₹35.49 | ₹37.69 | ₹33.20 | ₹36.76 | 29,337 |
| 2026-03-09 | ₹35.01 | ₹35.01 | ₹32.00 | ₹33.16 | 16,968 |
| 2026-03-06 | ₹38.00 | ₹38.95 | ₹34.30 | ₹35.58 | 33,516 |
| 2026-03-05 | ₹38.69 | ₹39.99 | ₹37.50 | ₹38.10 | 9,644 |
| 2026-03-04 | ₹40.57 | ₹42.35 | ₹37.21 | ₹38.29 | 11,861 |
| 2026-03-02 | ₹41.52 | ₹42.03 | ₹39.75 | ₹40.57 | 2,886 |
| 2026-02-27 | ₹42.60 | ₹42.60 | ₹41.00 | ₹41.52 | 11,812 |
| 2026-02-26 | ₹44.00 | ₹44.00 | ₹41.71 | ₹42.36 | 5,989 |
| 2026-02-25 | ₹43.49 | ₹43.50 | ₹41.32 | ₹42.41 | 7,494 |
| 2026-02-24 | ₹43.00 | ₹43.49 | ₹41.10 | ₹41.89 | 8,908 |
| 2026-02-23 | ₹43.11 | ₹44.40 | ₹42.60 | ₹42.94 | 5,531 |
| 2026-02-20 | ₹44.00 | ₹44.00 | ₹42.52 | ₹43.45 | 3,433 |
| 2026-02-19 | ₹44.40 | ₹44.40 | ₹42.21 | ₹42.87 | 5,818 |
| 2026-02-18 | ₹44.30 | ₹44.78 | ₹42.11 | ₹42.57 | 18,216 |
| 2026-02-17 | ₹43.00 | ₹44.30 | ₹43.00 | ₹43.99 | 1,781 |
| 2026-02-16 | ₹43.07 | ₹44.88 | ₹43.07 | ₹43.16 | 1,573 |
| 2026-02-13 | ₹44.01 | ₹44.80 | ₹43.21 | ₹43.60 | 5,532 |
| 2026-02-12 | ₹45.38 | ₹45.40 | ₹44.00 | ₹44.28 | 9,889 |
| 2026-02-11 | ₹45.62 | ₹45.99 | ₹45.04 | ₹45.13 | 15,040 |
| 2026-02-10 | ₹47.00 | ₹47.00 | ₹45.31 | ₹45.58 | 12,827 |
| 2026-02-09 | ₹45.02 | ₹46.94 | ₹45.02 | ₹45.90 | 6,264 |
| 2026-02-06 | ₹46.44 | ₹46.49 | ₹44.72 | ₹45.94 | 9,772 |
| 2026-02-05 | ₹45.63 | ₹46.77 | ₹44.71 | ₹45.97 | 17,339 |
| 2026-02-04 | ₹46.10 | ₹46.48 | ₹45.00 | ₹45.63 | 6,227 |
| 2026-02-03 | ₹45.00 | ₹46.70 | ₹44.10 | ₹45.62 | 14,484 |
| 2026-02-02 | ₹44.29 | ₹44.78 | ₹43.00 | ₹43.08 | 3,755 |
| 2026-02-01 | ₹44.22 | ₹45.60 | ₹42.26 | ₹43.00 | 11,158 |
| 2026-01-30 | ₹43.61 | ₹44.70 | ₹42.16 | ₹44.22 | 8,968 |
| 2026-01-29 | ₹44.00 | ₹45.49 | ₹43.23 | ₹43.61 | 9,744 |
| 2026-01-28 | ₹42.98 | ₹44.69 | ₹42.98 | ₹43.23 | 7,848 |
| 2026-01-27 | ₹44.49 | ₹44.49 | ₹42.60 | ₹42.98 | 8,424 |
| 2026-01-23 | ₹44.12 | ₹44.93 | ₹43.56 | ₹43.56 | 4,481 |
| 2026-01-22 | ₹44.98 | ₹44.98 | ₹43.60 | ₹43.91 | 8,885 |
| 2026-01-21 | ₹44.86 | ₹45.96 | ₹42.17 | ₹43.37 | 95,219 |
| 2026-01-20 | ₹47.19 | ₹47.80 | ₹43.40 | ₹44.86 | 18,233 |
| 2026-01-19 | ₹46.78 | ₹47.49 | ₹46.00 | ₹46.12 | 4,104 |
| 2026-01-16 | ₹47.00 | ₹47.42 | ₹46.05 | ₹46.39 | 16,414 |
| 2026-01-14 | ₹46.13 | ₹47.65 | ₹46.13 | ₹46.91 | 1,497 |
| 2026-01-13 | ₹48.34 | ₹48.40 | ₹46.05 | ₹46.71 | 6,285 |
| 2026-01-12 | ₹47.87 | ₹47.87 | ₹45.50 | ₹46.69 | 46,661 |
| 2026-01-09 | ₹46.96 | ₹47.83 | ₹45.91 | ₹46.57 | 3,824 |
| 2026-01-08 | ₹47.50 | ₹48.99 | ₹46.96 | ₹47.12 | 5,087 |
| 2026-01-07 | ₹48.30 | ₹48.79 | ₹47.12 | ₹48.01 | 24,379 |
| 2026-01-06 | ₹49.00 | ₹49.00 | ₹46.50 | ₹47.42 | 58,712 |
| 2026-01-05 | ₹48.17 | ₹48.88 | ₹47.55 | ₹48.42 | 1,585 |
| 2026-01-02 | ₹48.97 | ₹48.97 | ₹47.50 | ₹48.17 | 10,877 |
| 2026-01-01 | ₹48.49 | ₹49.28 | ₹46.00 | ₹47.28 | 41,090 |
Bang Overseas Share Price Performance Analysis (Jan 2015 - Sep 2026)
BANG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.15%
₹47.28 → ₹33.50
Year to Date
Price Volatility
16.12%
Medium Volatility
Year to Date
Average Daily Volume
51,762
Year to Date Average
NSE Exchange
Bang Overseas Share Price History – Frequently Asked Questions
Common questions about BANG historical data and records. Analyse Bang Overseas shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Bang Overseas (BANG)?
The all-time high share price of Bang Overseas was ₹96.43 recorded on December 06, 2024 on the NSE exchange.
What is the all-time low share price of Bang Overseas (BANG)?
The all-time low share price of Bang Overseas was ₹6.0 recorded on March 30, 2015 on the NSE exchange.
How can I download BANG historical share price data?
You can download Bang Overseas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANG shares?
The highest trading volume day for Bang Overseas was 3,316,486 shares traded on December 05, 2024 on the NSE exchange, with share price at ₹87.95.