BSE · BANG · stock
Bang Overseas Limited (BANG) stock price history
Every BSE trading session of Bang Overseas Limited from Feb 20, 2008 to Sep 28, 2026: 4,584 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANG adjusted close, 2008 to 2026
- ₹301.60
- All time high, 2008
- ₹61.46
- 52 week high, ₹26.10 low
- 4,584
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BANG key facts
- Bang Overseas Limited (BANG) closed at ₹31.42 on Sep 28, 2026 on BSE.
- BANG's all time high close is ₹301.60, set on Jun 17, 2008; its all time low close is ₹6.09 on Mar 31, 2015.
- BANG's 52 week range is ₹26.10 to ₹61.46.
- BANG returned -40.7% over the year to Sep 28, 2026 and -6.9% over five years.
- Over ten years BANG returned +37%, +3.2% a year compounded.
- BANG's deepest drawdown was -98.0% from Jun 17, 2008 to Mar 31, 2015.
- DataCedar holds 4,584 daily sessions of BANG history from Feb 20, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANG price chart, 2008 to 2026
BANG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -1.7% |
| 6 months | +2.9% |
| Year to date | -33.6% |
| 1 year | -40.7% |
| 3 years | -37.1% |
| 5 years | -6.9% |
| 10 years | +37.2% |
| Since Feb 20, 2008 | -81.4% |
| Compound annual growth, 18.6 years | -8.6% |
BANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹301.60 on Jun 17, 2008
- All time low close
- ₹6.09 on Mar 31, 2015
- 52 week high
- ₹61.46 on Nov 18, 2025
- 52 week low
- ₹26.10 on Jun 29, 2026
- Deepest drawdown
- -98.0% from Jun 17, 2008 to Mar 31, 2015, not yet recovered
- Best single session
- +20.0% on Feb 10, 2017
- Worst single session
- -15.2% on Sep 30, 2019
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +84%
- Worst calendar year
- 2019, -71%
BANG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 20, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹49.00 | ₹49.30 | ₹26.10 | ₹31.42 | -34.5% | 2.5M | 184 |
| 2025 | ₹78.89 | ₹80.00 | ₹43.00 | ₹47.99 | -39.2% | 1.7M | 248 |
| 2024 | ₹48.98 | ₹96.40 | ₹42.83 | ₹78.90 | +62.0% | 3.3M | 245 |
| 2023 | ₹46.25 | ₹76.49 | ₹32.55 | ₹48.70 | +5.5% | 2.3M | 245 |
| 2022 | ₹37.40 | ₹77.75 | ₹31.00 | ₹46.15 | +25.9% | 2.9M | 248 |
| 2021 | ₹31.75 | ₹54.85 | ₹24.70 | ₹36.65 | +17.7% | 2.2M | 248 |
| 2020 | ₹17.00 | ₹34.65 | ₹13.55 | ₹31.15 | +83.8% | 655.5K | 251 |
| 2019 | ₹58.75 | ₹63.00 | ₹14.90 | ₹16.95 | -70.9% | 3.2M | 243 |
| 2018 | ₹40.60 | ₹63.40 | ₹23.10 | ₹58.25 | +40.4% | 2.7M | 246 |
| 2017 | ₹33.40 | ₹52.40 | ₹26.90 | ₹41.50 | +25.4% | 2.1M | 248 |
| 2016 | ₹21.00 | ₹40.50 | ₹11.50 | ₹33.10 | +60.3% | 1.1M | 246 |
| 2015 | ₹10.75 | ₹24.40 | ₹5.90 | ₹20.65 | +81.1% | 526.6K | 246 |
| 2014 | ₹9.51 | ₹14.78 | ₹8.71 | ₹11.40 | +14.0% | 339.5K | 244 |
| 2013 | ₹25.65 | ₹25.95 | ₹8.45 | ₹10.00 | -60.8% | 741.4K | 248 |
| 2012 | ₹19.00 | ₹26.40 | ₹14.05 | ₹25.50 | +56.0% | 662.2K | 245 |
| 2011 | ₹41.15 | ₹45.50 | ₹13.00 | ₹16.35 | -60.7% | 1.5M | 246 |
| 2010 | ₹49.00 | ₹65.75 | ₹36.15 | ₹41.65 | -14.7% | 18.5M | 250 |
| 2009 | ₹147.00 | ₹159.00 | ₹42.70 | ₹48.80 | -67.7% | 10.8M | 243 |
| 2008 | ₹207.00 | ₹307.80 | ₹92.50 | ₹151.00 | n/a | 50.4M | 210 |
BANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹31.42 | -9.9% |
| August 2026 | ₹34.88 | +16.3% |
| July 2026 | ₹30.00 | +1.4% |
| June 2026 | ₹29.60 | -22.9% |
| May 2026 | ₹38.37 | -3.4% |
| April 2026 | ₹39.70 | +45.2% |
| March 2026 | ₹27.34 | -34.3% |
| February 2026 | ₹41.64 | -8.1% |
| January 2026 | ₹45.29 | -5.6% |
| December 2025 | ₹47.99 | -10.3% |
| November 2025 | ₹53.48 | -5.3% |
| October 2025 | ₹56.49 | +6.4% |
About the BANG data
Daily bars. 4,584 sessions from Feb 20, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BANASFN Banas Finance Limited
- BANCOINDIA Banco Products (India) Limited
- BANDARAM Bandaram Pharma Packtech Limited
- BANDHANBNK Bandhan Bank Limited
- BANKBARODA Bank of Baroda Limited
- BANKINDIA Bank of India
- BANSALWIRE Bansal Wire Industries Limited
- BANSWRAS Banswara Syntex Limited
Common questions
BANG share price history
