NSE: BANG | Series: EQ
-
LTP
48.00
-0.43 (-0.89 %) -
Open
49.00
48.49 -
High
49.00
49.00 -
Low
47.60
45.70 -
Close
47.97
48.43 -
52W High
96.43
06 Dec, 2024 -
52W Low
45.70
02 Apr, 2025
Upper Circuit: 58.12
Lower Circuit: 38.74
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 49.00 | 49.00 | 47.60 | 48.00 | 47.97 | -0.46 | -0.95 | 96.43 | 45.70 | 5,263 | 2.53 Lakh | 152 |
| 02 Apr, 2025 | 48.49 | 49.00 | 45.70 | 48.05 | 48.43 | 0.56 | 1.17 | 96.43 | 45.70 | 10,712 | 5.12 Lakh | 542 |
| 01 Apr, 2025 | 47.98 | 49.17 | 47.26 | 48.00 | 47.87 | 1.04 | 2.22 | 96.43 | 46.00 | 8,990 | 4.34 Lakh | 311 |
| 28 Mar, 2025 | 48.00 | 48.99 | 46.50 | 46.50 | 46.83 | -0.97 | -2.03 | 96.43 | 46.00 | 8,425 | 3.98 Lakh | 167 |
| 27 Mar, 2025 | 46.00 | 48.97 | 46.00 | 47.50 | 47.80 | -0.09 | -0.19 | 96.43 | 46.00 | 17,323 | 8.25 Lakh | 176 |
| 26 Mar, 2025 | 49.78 | 49.98 | 47.36 | 48.00 | 47.89 | -1.80 | -3.62 | 96.43 | 46.00 | 11,657 | 5.65 Lakh | 109 |
| 25 Mar, 2025 | 52.89 | 52.89 | 49.37 | 50.40 | 49.69 | -0.71 | -1.41 | 96.43 | 46.00 | 7,026 | 3.54 Lakh | 89 |
| 24 Mar, 2025 | 50.95 | 50.95 | 48.55 | 50.40 | 50.40 | 0.23 | 0.46 | 96.43 | 46.00 | 5,883 | 2.95 Lakh | 41 |
| 21 Mar, 2025 | 50.19 | 50.93 | 49.50 | 50.19 | 50.17 | -0.02 | -0.04 | 96.43 | 46.00 | 9,600 | 4.81 Lakh | 75 |
| 20 Mar, 2025 | 51.99 | 53.00 | 49.25 | 50.60 | 50.19 | -0.44 | -0.87 | 96.43 | 46.00 | 11,232 | 5.71 Lakh | 79 |
| 19 Mar, 2025 | 50.82 | 52.00 | 49.00 | 50.64 | 50.63 | -0.21 | -0.41 | 96.43 | 46.00 | 32,470 | 16.28 Lakh | 133 |
| 18 Mar, 2025 | 51.00 | 53.50 | 48.97 | 50.97 | 50.84 | -0.71 | -1.38 | 96.43 | 46.00 | 13,463 | 6.68 Lakh | 83 |
| 17 Mar, 2025 | 53.16 | 55.00 | 51.05 | 53.00 | 51.55 | -1.61 | -3.03 | 96.43 | 46.00 | 33,500 | 17.53 Lakh | 51 |
| 13 Mar, 2025 | 52.00 | 53.75 | 50.11 | 53.65 | 53.16 | 1.19 | 2.29 | 96.43 | 46.00 | 36,635 | 18.93 Lakh | 61 |
| 12 Mar, 2025 | 53.99 | 53.99 | 50.50 | 51.99 | 51.97 | 0.49 | 0.95 | 96.43 | 46.00 | 2,461 | 1.27 Lakh | 23 |
| 11 Mar, 2025 | 53.00 | 53.00 | 49.62 | 51.49 | 51.48 | -0.56 | -1.08 | 96.43 | 46.00 | 14,275 | 7.21 Lakh | 73 |
| 10 Mar, 2025 | 56.79 | 56.79 | 51.80 | 51.80 | 52.04 | -2.39 | -4.39 | 96.43 | 46.00 | 4,546 | 2.45 Lakh | 54 |
| 07 Mar, 2025 | 54.00 | 55.00 | 52.60 | 55.00 | 54.43 | 1.66 | 3.15 | 96.43 | 46.00 | 3,872 | 2.10 Lakh | 46 |
| 06 Mar, 2025 | 54.00 | 54.00 | 51.60 | 52.98 | 52.77 | 1.34 | 2.61 | 96.43 | 46.00 | 1,111 | 59.00 K | 32 |
| 05 Mar, 2025 | 51.47 | 51.58 | 50.50 | 51.57 | 51.43 | 2.30 | 4.68 | 96.43 | 46.00 | 2,430 | 1.25 Lakh | 49 |
| 04 Mar, 2025 | 47.15 | 51.94 | 47.15 | 49.01 | 49.13 | -0.50 | -1.01 | 96.43 | 46.00 | 235 | 11.00 K | 16 |