Bang Overseas share price history

NSE: BANGBSE: 532946Textiles & ApparelsSmall Cap

Bang Overseas Limited · Face value ₹10 · Listed Feb 2008

₹29.66₹1.74 (6.23%)BSE ₹29.41

Share price at the NSE close on 29 Oct 2026. Previous close ₹27.92.

29 Oct: open ₹28.38, high ₹29.90, low ₹27.85

52-week range of traded prices to 29 Oct 2026

₹25.84Low, 29 Jun 2026₹62.07High, 18 Nov 2025

Market cap: ₹40 Cr3,385th largest listed
P/E: 8.76
P/E without one-offs: 6.28
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 5.1%
ROE without one-offs: 7.1%
ROCE: 5.3%
Debt to equity: 0.44
Volume, NSE: 13,67433.1% delivered

Bang Overseas share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bang Overseas' share price is on record from 20 Feb 2008, when it closed at ₹174.10, to 29 Oct 2026. Its highest close was ₹302.25 on 17 Jun 2008 and its lowest ₹6.05 on 31 Mar 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.66	−38.3%	48.42	27.07	48.49	49.28	25.84	1,00,46,641
2025	48.07	−39.1%	77.50	43.73	78.94	79.05	42.77	58,08,132
2024	78.94	+63.9%	94.50	43.90	49.00	96.43	43.10	1,74,11,074
2023	48.15	+4.0%	74.90	33.95	47.80	75.80	33.35	1,70,52,427
2022	46.30	+27.0%	72.65	31.10	37.50	78.25	30.70	2,34,74,660
2021	36.45	+16.5%	51.75	25.45	31.70	53.80	24.20	1,27,26,517
2020	31.30	+86.3%	32.75	11.00	16.80	34.75	10.45	23,99,168
2019	16.80	−71.1%	61.00	15.80	58.90	62.90	15.15	64,34,918
2018	58.10	+41.0%	60.15	24.25	41.90	63.40	22.20	64,47,636
2017	41.20	+25.0%	50.70	27.55	34.00	52.00	27.45	43,11,787
2016	32.95	+61.5%	39.25	12.00	20.30	41.00	11.60	21,90,859
2015	20.40	+82.1%	23.85	6.05	11.20	25.00	6.00	4,84,155
2014	11.20	+12.0%	14.50	8.00	10.00	15.25	8.00	3,74,215
2013	10.00	−60.4%	24.80	8.20	26.00	26.00	8.20	3,82,877
2012	25.25	+51.7%	25.45	14.05	16.00	27.00	14.00	6,96,734
2011	16.65	−60.0%	43.10	14.75	41.05	45.85	13.05	20,43,663
2010	41.65	−15.0%	63.00	38.40	49.10	65.80	35.85	2,69,73,800
2009	49.00	−65.6%	151.05	43.35	142.05	157.00	43.05	61,86,652
2008	142.30	–	302.25	96.35	250.00	308.80	92.00	3,54,63,236

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 20 Feb 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.66	−8.1%	32.98	35.28	26.21	7,47,637
Sep 2026	32.27	−7.4%	34.76	35.99	30.92	11,20,910
Aug 2026	34.86	+17.9%	30.10	36.30	27.80	26,28,035
Jul 2026	29.57	+0.7%	29.60	31.98	26.30	11,48,825
Jun 2026	29.35	−23.6%	40.00	40.95	25.84	31,28,779
May 2026	38.43	+0.8%	38.11	43.46	35.56	1,68,383
Apr 2026	38.11	+39.5%	29.80	41.50	28.55	2,18,515
Mar 2026	27.32	−34.2%	41.52	42.35	26.61	3,20,398
Feb 2026	41.52	−6.1%	44.22	47.00	41.00	1,82,842
Jan 2026	44.22	−8.0%	48.49	49.28	42.16	3,82,317
Dec 2025	48.07	−9.7%	52.60	55.80	46.80	9,69,636
Nov 2025	53.21	−5.8%	58.26	62.07	50.68	13,63,434
Oct 2025	56.49	+8.6%	53.44	60.16	49.70	6,85,267
Sep 2025	52.00	+5.0%	50.00	55.00	49.04	4,21,291
Aug 2025	49.54	−6.5%	52.99	53.98	49.00	1,34,770
Jul 2025	53.00	−13.5%	61.24	64.00	52.00	3,88,539
Jun 2025	61.24	+13.7%	55.00	64.01	53.35	6,05,301
May 2025	53.86	+13.4%	50.90	57.44	45.03	3,92,411
Apr 2025	47.50	+1.4%	47.98	51.25	42.77	1,85,721
Mar 2025	46.83	−6.3%	52.00	56.79	46.00	2,18,493
Feb 2025	49.99	−7.5%	53.50	61.80	48.15	1,93,513
Jan 2025	54.02	−31.6%	78.94	79.05	51.98	2,49,756
Dec 2024	78.94	+42.6%	55.35	96.43	55.00	95,09,821
Nov 2024	55.35	−0.6%	56.09	58.40	48.05	2,84,383
Oct 2024	55.67	+6.3%	54.40	58.70	46.00	7,86,120
Sep 2024	52.39	−10.4%	59.00	70.00	52.00	19,03,686
Aug 2024	58.48	+7.6%	54.45	61.70	48.43	21,29,880
Jul 2024	54.33	+18.0%	46.06	55.16	45.20	9,79,810
Jun 2024	46.05	−2.5%	49.35	49.35	43.70	2,84,976
May 2024	47.25	−10.5%	52.00	53.70	45.30	2,55,588
Apr 2024	52.80	+15.0%	47.00	57.45	45.50	1,63,447
Mar 2024	45.90	−26.6%	62.00	62.50	43.10	2,33,696
Feb 2024	62.50	+12.6%	55.50	62.70	49.40	2,87,892
Jan 2024	55.50	+15.3%	49.00	65.05	48.35	5,91,775
Dec 2023	48.15	−15.5%	58.00	62.65	45.50	6,72,114
Nov 2023	56.95	+24.5%	45.40	75.80	44.15	72,78,052
Oct 2023	45.75	−9.2%	50.40	54.00	41.80	11,70,327
Sep 2023	50.40	+8.5%	46.25	54.15	44.45	18,61,676
Aug 2023	46.45	+6.7%	43.55	52.50	43.15	13,80,041
Jul 2023	43.55	+10.1%	39.95	49.45	39.00	15,67,550
Jun 2023	39.55	−0.1%	39.05	41.95	38.80	3,24,209
May 2023	39.60	−1.2%	40.10	44.80	37.60	6,33,045
Apr 2023	40.10	+17.1%	35.10	41.50	34.30	1,99,066
Mar 2023	34.25	−10.9%	40.85	42.50	33.35	3,98,351
Feb 2023	38.45	−13.7%	45.05	46.90	38.10	4,23,199
Jan 2023	44.55	−3.8%	47.80	53.00	43.25	11,44,797
Dec 2022	46.30	−2.3%	47.95	49.30	42.00	5,89,629
Nov 2022	47.40	−0.1%	48.50	60.70	45.30	38,29,156
Oct 2022	47.45	+15.7%	42.30	59.40	39.40	17,30,900
Sep 2022	41.00	−13.1%	48.60	49.05	38.85	7,33,942
Aug 2022	47.20	+19.6%	39.35	48.05	37.55	10,54,782
Jul 2022	39.45	−2.5%	40.45	42.15	37.65	3,71,379
Jun 2022	40.45	−6.9%	45.10	51.25	37.35	9,62,820
May 2022	43.45	−17.8%	50.40	60.20	36.05	9,65,695
Apr 2022	52.85	+65.2%	32.00	78.25	32.00	1,12,59,862
Mar 2022	32.00	−5.9%	33.10	37.00	31.00	2,77,243
Feb 2022	34.00	−7.7%	36.90	42.80	30.70	4,02,151
Jan 2022	36.85	+1.1%	37.50	42.60	35.45	12,97,101
Dec 2021	36.45	+11.1%	33.50	44.50	31.50	13,43,193
Nov 2021	32.80	−1.4%	33.00	39.25	30.85	4,05,951
Oct 2021	33.25	−5.7%	35.95	40.90	33.10	2,66,510
Sep 2021	35.25	+1.1%	34.90	36.50	32.25	1,31,897
Aug 2021	34.85	−13.2%	39.15	41.80	27.85	1,77,938
Jul 2021	40.15	+20.8%	33.70	53.80	32.85	51,99,365
Jun 2021	33.25	+10.3%	30.45	41.85	30.00	29,84,901
May 2021	30.15	+9.6%	26.90	37.55	25.45	14,64,664
Apr 2021	27.50	+1.9%	29.15	29.45	24.20	1,15,188
Mar 2021	27.00	−0.6%	28.00	31.65	26.00	1,70,366
Feb 2021	27.15	+2.8%	26.00	32.50	24.70	1,23,480
Jan 2021	26.40	−15.7%	31.70	31.95	24.85	3,43,064
Dec 2020	31.30	+56.5%	20.40	34.75	19.30	9,68,071
Nov 2020	20.00	+4.4%	19.15	23.70	18.20	70,038
Oct 2020	19.15	+8.2%	18.35	23.90	17.10	2,04,068
Sep 2020	17.70	−1.9%	18.50	20.00	16.30	35,797
Aug 2020	18.05	+14.2%	15.35	20.00	15.05	1,17,900
Jul 2020	15.80	−19.2%	19.65	19.95	15.25	1,20,478
Jun 2020	19.55	+31.2%	15.45	23.25	14.10	1,73,134
May 2020	14.90	−7.7%	16.15	16.90	13.80	21,033
Apr 2020	16.15	+39.2%	11.15	18.00	11.15	32,535
Mar 2020	11.60	−35.0%	17.10	17.90	10.45	68,229
Feb 2020	17.85	−14.2%	20.25	21.80	16.50	1,15,044
Jan 2020	20.80	+23.8%	16.80	27.75	16.10	4,72,841
Dec 2019	16.80	−2.3%	16.55	20.15	15.55	87,502
Nov 2019	17.20	−12.0%	20.45	20.80	15.15	1,50,036
Oct 2019	19.55	−15.2%	23.65	24.15	16.65	1,22,487
Sep 2019	23.05	−22.7%	29.00	33.00	22.50	5,32,916
Aug 2019	29.80	−5.4%	32.50	35.05	28.50	3,83,732
Jul 2019	31.50	−20.7%	39.15	41.75	30.00	2,17,514
Jun 2019	39.70	−16.8%	46.35	47.95	37.35	2,29,369
May 2019	47.70	+23.1%	38.90	48.50	37.45	3,22,043
Apr 2019	38.75	+7.9%	36.00	42.95	34.35	3,16,273
Mar 2019	35.90	−9.0%	39.50	39.50	29.40	6,56,289
Feb 2019	39.45	−29.2%	56.20	56.70	37.60	7,40,954
Jan 2019	55.75	−4.0%	58.90	62.90	53.80	26,75,803
Dec 2018	58.10	+5.4%	53.55	63.40	50.45	20,39,982
Nov 2018	55.10	+11.4%	48.05	58.00	47.15	4,50,149
Oct 2018	49.45	−5.1%	54.90	54.90	44.85	3,95,226
Sep 2018	52.10	+13.0%	45.10	56.85	43.05	4,90,608
Aug 2018	46.10	−13.9%	54.00	57.80	45.15	4,87,749
Jul 2018	53.55	+7.7%	51.00	59.90	48.10	8,99,675
Jun 2018	49.70	+22.9%	40.50	53.05	36.55	5,79,305
May 2018	40.45	+12.0%	34.70	43.00	34.10	4,05,467
Apr 2018	36.10	+27.8%	28.60	38.30	27.35	1,49,433
Mar 2018	28.25	−6.1%	30.70	31.05	22.20	1,32,726
Feb 2018	30.10	−16.6%	35.00	36.60	30.00	95,803
Jan 2018	36.10	−12.4%	41.90	44.00	34.10	3,21,513
Dec 2017	41.20	+2.9%	39.10	45.00	37.00	3,71,335
Nov 2017	40.05	−6.3%	44.40	49.00	38.10	5,22,050
Oct 2017	42.75	+29.5%	34.60	42.75	32.50	1,79,017
Sep 2017	33.00	−7.0%	37.25	43.10	32.00	1,52,036
Aug 2017	35.50	−5.6%	37.95	37.95	27.45	94,507
Jul 2017	37.60	+0.8%	36.55	39.80	34.50	98,077
Jun 2017	37.30	−3.5%	36.80	40.70	35.00	57,061
May 2017	38.65	−16.9%	48.00	48.65	37.10	86,055
Apr 2017	46.50	+3.3%	45.90	52.00	43.00	2,59,495
Mar 2017	45.00	−7.2%	49.00	49.00	39.50	1,58,635
Feb 2017	48.50	+54.0%	32.45	50.90	29.50	21,82,066
Jan 2017	31.50	−4.4%	34.00	36.25	30.25	1,51,453
Dec 2016	32.95	+14.0%	29.95	41.00	28.00	8,86,453
Nov 2016	28.90	+13.8%	26.10	29.40	20.50	1,49,737
Oct 2016	25.40	+23.3%	21.00	27.00	20.50	1,41,620
Sep 2016	20.60	−10.4%	22.25	25.00	18.15	1,80,994
Aug 2016	23.00	0.0%	23.00	27.60	20.15	1,96,746
Jul 2016	23.00	−7.6%	26.15	29.65	22.00	3,82,398
Jun 2016	24.90	+58.6%	15.25	24.90	15.00	90,186
May 2016	15.70	−10.0%	16.55	19.00	15.00	24,729
Apr 2016	17.45	+22.9%	14.25	18.65	14.00	20,175
Mar 2016	14.20	+18.3%	11.60	15.40	11.60	24,399
Feb 2016	12.00	−5.5%	13.30	15.50	12.00	12,416
Jan 2016	12.70	−37.7%	20.30	22.75	12.70	81,006
Dec 2015	20.40	−1.7%	21.75	25.00	19.00	1,43,935
Nov 2015	20.75	+73.6%	12.50	20.75	11.05	58,221
Oct 2015	11.95	+4.8%	11.90	11.95	10.40	8,904
Aug 2015	11.40	+28.1%	9.25	12.00	9.25	17,719
Jul 2015	8.90	+25.4%	7.10	9.00	7.10	16,198
Jun 2015	7.10	−16.5%	8.90	8.95	7.10	2,569
May 2015	8.50	−5.0%	8.55	9.50	7.80	12,905
Apr 2015	8.95	+47.9%	6.20	10.10	6.10	51,499
Mar 2015	6.05	−34.6%	9.25	9.90	6.00	95,699
Feb 2015	9.25	−17.8%	10.40	10.70	8.85	36,790
Jan 2015	11.25	+0.4%	11.20	11.95	10.00	39,716
Dec 2014	11.20	+3.7%	12.30	13.80	9.00	29,048
Nov 2014	10.80	−1.8%	11.00	13.00	9.35	45,766
Oct 2014	11.00	−20.9%	15.25	15.25	10.60	56,551
Sep 2014	13.90	+35.6%	9.30	14.50	9.30	58,841
Aug 2014	10.25	−14.2%	12.00	12.35	10.10	14,718
Jul 2014	11.95	−7.0%	12.50	13.75	11.40	30,236
Jun 2014	12.85	−6.5%	14.40	14.75	11.55	39,544
May 2014	13.75	+36.1%	9.75	14.90	9.00	39,737
Apr 2014	10.10	+7.4%	9.80	11.45	8.90	26,005
Mar 2014	9.40	+2.2%	9.00	10.10	8.65	22,332
Feb 2014	9.20	0.0%	8.75	9.35	8.00	5,851
Jan 2014	9.20	−8.0%	10.00	10.10	9.00	5,586
Dec 2013	10.00	−9.1%	10.45	11.00	9.35	19,836
Nov 2013	11.00	+3.8%	10.50	11.00	10.05	20,635
Oct 2013	10.60	+16.5%	9.55	11.00	9.55	39,746
Sep 2013	9.10	−13.3%	10.00	10.00	9.10	555
Aug 2013	10.50	+1.0%	9.90	10.75	9.00	57,570
Jul 2013	10.40	+14.3%	8.20	10.85	8.20	29,022
Jun 2013	9.10	−27.2%	11.25	11.25	9.10	52,990
May 2013	12.50	+2.5%	12.55	13.40	11.25	58,857
Apr 2013	12.20	−12.9%	14.50	15.60	12.00	4,788
Mar 2013	14.00	−0.4%	14.75	17.00	13.05	42,639
Feb 2013	14.05	−22.6%	19.00	19.00	14.05	2,350
Jan 2013	18.15	−28.1%	26.00	26.00	18.05	53,889
Dec 2012	25.25	+38.4%	17.50	27.00	17.50	2,44,962
Nov 2012	18.25	−7.8%	19.00	21.50	18.00	30,003
Oct 2012	19.80	−1.2%	20.05	22.50	17.00	1,11,133
Sep 2012	20.05	+30.6%	15.45	20.90	15.10	51,848
Aug 2012	15.35	−5.0%	16.00	16.90	15.00	12,864
Jul 2012	16.15	+1.3%	16.65	20.45	16.00	51,040
Jun 2012	15.95	+5.6%	14.85	17.00	14.00	24,236
May 2012	15.10	−1.9%	15.90	18.50	14.30	24,614
Apr 2012	15.40	+5.8%	16.25	16.25	14.05	17,728
Mar 2012	14.55	−16.9%	17.50	19.80	14.05	49,300
Feb 2012	17.50	−3.8%	20.10	23.00	17.00	52,724
Jan 2012	18.20	+9.3%	16.00	19.00	15.20	26,282
Dec 2011	16.65	−13.3%	18.00	21.10	13.05	67,519
Nov 2011	19.20	−10.9%	21.90	23.45	16.10	40,366
Oct 2011	21.55	−4.0%	21.40	22.95	20.05	30,081
Sep 2011	22.45	+1.4%	22.05	29.35	21.20	74,947
Aug 2011	22.15	−29.3%	31.50	36.40	22.00	2,48,466
Jul 2011	31.35	−5.3%	35.00	39.70	31.15	4,42,971
Jun 2011	33.10	−6.2%	35.25	36.85	30.20	64,224
May 2011	35.30	−9.9%	38.55	40.00	34.05	65,221
Apr 2011	39.20	+1.7%	39.00	45.85	37.10	3,55,161
Mar 2011	38.55	+19.0%	33.00	40.60	29.15	1,61,962
Feb 2011	32.40	−9.9%	35.25	37.30	26.35	99,099
Jan 2011	35.95	−13.7%	41.05	43.30	34.20	3,93,646
Dec 2010	41.65	+1.1%	42.85	45.60	35.85	6,07,960
Nov 2010	41.20	−15.7%	49.90	52.90	38.00	6,58,874
Oct 2010	48.90	+0.1%	49.60	56.80	48.20	33,94,297
Sep 2010	48.85	+8.6%	47.00	65.80	45.10	64,39,667
Aug 2010	45.00	−0.1%	45.85	53.90	44.55	28,88,535
Jul 2010	45.05	−6.3%	48.50	50.50	44.65	5,91,914
Jun 2010	48.10	−5.9%	50.55	61.45	47.00	10,38,925
May 2010	51.10	+2.5%	49.20	64.20	44.10	70,15,971
Apr 2010	49.85	+16.1%	43.60	54.40	42.30	34,09,673
Mar 2010	42.95	−5.7%	47.00	48.45	40.00	1,49,720
Feb 2010	45.55	−2.7%	46.70	49.40	44.55	1,82,657
Jan 2010	46.80	−4.5%	49.10	58.05	45.55	5,95,607
Dec 2009	49.00	−1.5%	50.90	52.00	47.15	2,88,868
Nov 2009	49.75	+3.6%	46.00	55.40	43.60	4,73,407
Oct 2009	48.00	−11.1%	54.00	64.70	43.05	24,72,347
Sep 2009	54.00	−18.9%	67.35	68.40	52.50	6,23,738
Aug 2009	66.60	−4.5%	69.40	71.00	65.00	2,40,538
Jul 2009	69.75	−8.6%	76.30	78.00	66.10	44,008
Jun 2009	76.30	−29.4%	110.00	114.90	76.05	24,604
May 2009	108.15	−11.1%	120.50	126.40	103.25	1,50,868
Apr 2009	121.65	+67.9%	73.00	122.00	70.35	2,10,680
Mar 2009	72.45	−14.4%	86.15	92.00	67.60	2,18,459
Feb 2009	84.60	−38.6%	144.60	147.90	79.25	7,47,941
Jan 2009	137.75	−3.2%	142.05	157.00	109.05	6,91,194
Dec 2008	142.30	−32.3%	199.80	204.00	137.00	1,98,347
Nov 2008	210.30	−4.6%	211.00	233.00	210.00	3,232
Oct 2008	220.40	−17.7%	280.00	280.00	210.00	82,879
Sep 2008	267.95	+18.8%	229.00	308.80	212.25	1,59,357
Aug 2008	225.50	−13.9%	248.90	274.00	224.05	99,113
Jul 2008	262.00	+8.0%	233.00	270.90	214.00	3,85,565
Jun 2008	242.60	−5.0%	254.00	306.65	235.00	10,62,689
May 2008	255.45	+19.2%	210.00	273.50	210.00	14,84,198
Apr 2008	214.30	+74.8%	126.00	222.00	120.20	59,80,910
Mar 2008	122.60	−20.1%	152.00	152.00	92.00	34,77,980
Feb 2008	153.45	–	250.00	269.90	148.00	2,25,28,966

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	28.38	29.90	27.85	29.66	28.75	13,674	33.1%
28 Oct 2026	28.29	29.50	27.55	27.92	28.28	5,581	74.2%
27 Oct 2026	27.59	28.80	26.86	28.15	28.02	14,418	45.1%
26 Oct 2026	27.89	27.89	26.21	27.07	27.06	17,625	52.2%
23 Oct 2026	28.65	28.97	27.26	27.58	27.90	9,374	50.5%
22 Oct 2026	29.30	29.50	28.00	28.66	28.69	17,371	48.4%
21 Oct 2026	31.55	32.00	28.50	29.05	29.94	28,493	68.2%
19 Oct 2026	31.20	32.20	30.15	31.55	30.97	11,857	71.4%
16 Oct 2026	31.95	31.95	30.25	31.20	31.17	1,08,357	41.1%
15 Oct 2026	31.80	35.28	31.12	31.51	33.76	2,91,527	20.6%
14 Oct 2026	32.48	32.48	31.62	31.78	32.06	9,878	12.6%
13 Oct 2026	32.69	32.80	31.60	31.87	32.30	5,612	42.8%
12 Oct 2026	32.36	33.50	31.55	32.06	32.77	4,419	73.4%
9 Oct 2026	34.15	34.15	32.21	32.67	33.02	15,052	50.9%
8 Oct 2026	33.65	34.24	32.15	33.70	33.50	27,413	76.1%
7 Oct 2026	33.49	34.35	33.01	33.64	33.65	31,724	72.5%
6 Oct 2026	33.28	34.40	32.50	33.49	33.50	57,018	53.1%
5 Oct 2026	32.00	33.90	31.45	33.28	32.88	48,172	54.5%
1 Oct 2026	32.98	32.98	31.30	31.44	32.32	30,072	60.6%
30 Sep 2026	31.53	32.80	30.92	32.27	31.49	21,308	47.1%
29 Sep 2026	32.40	32.68	31.42	31.68	31.93	11,450	22.5%
28 Sep 2026	32.78	32.78	31.40	31.69	31.84	7,680	45.6%

Prices in ₹ per share as traded, not adjusted.