BSE - Delayed Quote INR

Banganga Paper Industries Limited (BANGANGA.BO)

Compare
76.50
-0.48
(-0.62%)
At close: April 9 at 3:12:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202577.3677.3675.0076.5076.50481
Apr 8, 202571.9979.4571.9976.9876.983,473
Apr 7, 202578.1678.1675.7775.7775.77365
Apr 4, 202579.0079.8078.2579.7579.7529,059
Apr 3, 202579.2579.2578.0079.0079.001,175
Apr 2, 202580.0080.0078.7579.5579.551,565
Apr 1, 202589.8189.8182.0082.0082.002,870
Mar 28, 202586.0090.2783.9985.5485.54111,761
Mar 27, 202581.0087.0081.0085.9885.9873,276
Mar 26, 202581.0084.5080.0583.4183.4191,604
Mar 25, 202583.9584.5081.2084.0084.0012,852
Mar 24, 202584.5084.5080.9081.9181.911,933
Mar 21, 202585.0085.0081.2084.4784.4736,326
Mar 20, 202584.8085.0082.0084.5784.571,211
Mar 19, 202581.3084.8081.1083.7783.775,053
Mar 18, 202584.8084.8084.7884.7984.79859
Mar 17, 202582.5685.0080.3084.8084.807,717
Mar 13, 202583.2084.8881.3084.4284.428,372
Mar 12, 202584.3684.9082.0084.9084.908,804
Mar 11, 202584.9984.9981.4584.3684.3627,032
Mar 10, 202585.0085.0083.3084.9884.9834,885
Mar 7, 202584.1584.4981.2584.2584.2533,432
Mar 6, 202584.5084.5081.5582.5082.501,114
Mar 5, 202582.5084.7080.5484.5084.502,236
Mar 4, 202584.7984.7981.5084.7784.772,346
Mar 3, 202581.8084.8581.3584.7984.791,919
Feb 28, 202585.0085.0080.8584.0084.002,924
Feb 27, 202585.0085.0081.7584.9984.991,329
Feb 25, 202584.8084.8081.7084.7984.79227
Feb 24, 202584.8584.8581.3084.8384.83237
Feb 21, 202584.9584.9581.8084.9584.95340
Feb 20, 202581.8585.0081.6585.0085.00534
Feb 19, 202584.9884.9881.8084.9584.95685
Feb 18, 202583.5084.9981.2084.9984.99800
Feb 17, 202584.9984.9984.9584.9984.99331
Feb 14, 202584.9985.0084.9985.0085.00516
Feb 13, 202586.0886.0880.6085.0085.006,450
Feb 12, 202584.0084.0081.2083.9883.98800
Feb 11, 202584.9186.0080.6783.5283.525,540
Feb 10, 202585.0085.2080.6584.9184.912,933
Feb 7, 202584.8084.8581.9384.8584.853,253
Feb 6, 202583.0085.0081.8084.8084.80736
Feb 5, 202584.8584.8581.2084.8084.801,050
Feb 4, 202585.0085.0081.9584.8584.851,212
Feb 3, 202585.0085.0081.9884.8584.851,148
Feb 1, 202585.0085.0082.3084.8584.851,378
Jan 31, 202584.7585.0082.4084.1584.151,214
Jan 30, 202584.9584.9583.0084.7584.75828
Jan 29, 202583.3584.8581.5084.4584.45620
Jan 28, 202582.0084.8080.6084.6584.65785
Jan 27, 202585.0085.0084.4084.8084.80181
Jan 24, 202585.0085.0081.2084.5084.50970
Jan 23, 202584.8584.8583.0084.5084.50640
Jan 22, 202584.9584.9583.0084.8584.851,512
Jan 21, 202584.9084.9083.8584.8084.80847
Jan 20, 202585.0085.0082.0084.8084.807,589
Jan 17, 202588.6088.6084.5584.8084.803,787
Jan 16, 202584.9584.9582.5084.4084.404,391
Jan 15, 202584.8584.8582.5584.7584.7513,411
Jan 14, 202582.5082.6076.8582.4582.459,279
Jan 13, 202576.0079.5575.0078.7078.701,844
Jan 10, 202575.9575.9575.9075.9075.90797
Jan 9, 202577.5077.5075.9575.9575.959,447
Jan 8, 202575.9577.4575.9577.4577.452,249
Jan 7, 202575.9575.9575.9575.9575.95378
Jan 6, 202578.0078.0077.5077.5077.50915
Jan 3, 2025 10:1 Stock Splits
Jan 3, 202579.0579.0579.0579.0579.05601
Jan 2, 202577.4177.5077.4177.5077.506,040
Jan 1, 202578.5078.5077.0077.4077.404,330
Dec 31, 202477.0077.0077.0077.0077.002,800
Dec 30, 202477.0077.0077.0077.0077.001,820
Dec 27, 202477.5077.5077.0077.0077.001,370
Dec 26, 202477.4077.4077.0077.0077.001,560
Dec 24, 202475.9077.4074.3977.4077.402,270
Dec 23, 202475.9076.0075.9075.9075.901,080
Dec 20, 202475.8975.8975.8975.8975.89800
Dec 19, 202477.3277.3274.4074.4074.40540
Dec 18, 202474.3175.8074.3175.8075.802,350
Dec 17, 202475.8275.8274.3175.8275.8240
Dec 16, 202476.3676.3675.8275.8275.82490
Dec 13, 202477.3677.3677.3677.3677.361,570
Dec 11, 202475.8575.8575.8575.8575.8520
Dec 6, 202472.9174.3672.9174.3674.3620
Dec 4, 202470.3072.9170.3072.9172.91280
Dec 3, 202471.4971.4971.4971.4971.4970
Dec 2, 202468.0868.0868.0868.0868.08190
Nov 29, 202464.8564.8564.8564.8564.8510
Nov 28, 202461.7661.7661.7661.7661.7650
Nov 27, 202457.2058.8257.2058.8258.82150
Nov 25, 202456.0356.0356.0356.0356.03110
Nov 21, 202453.3653.3653.3653.3653.3610
Nov 8, 202452.3152.3152.3152.3152.3110
Oct 21, 202451.2951.2951.2951.2951.2910
Oct 15, 202450.2850.2850.2850.2850.2870
Oct 14, 202449.3049.3049.3049.3049.3070
Oct 11, 202446.4648.3546.4648.3548.35110
Oct 10, 202447.4047.4047.4047.4047.40100
Oct 8, 202446.5046.5046.5046.5046.50100
Oct 7, 202445.5945.5945.5945.5945.5910
Oct 3, 202444.7044.7044.7044.7044.70100
Oct 1, 202443.8543.8543.8543.8543.851,650
Sep 30, 202443.0043.0042.9942.9942.99110
Sep 27, 202442.5042.5042.4042.4042.40320
Sep 26, 202440.1041.7240.1041.7241.721,000
Sep 25, 202441.7441.7440.9240.9240.92490
Sep 23, 202441.7041.7441.7041.7441.74510
Sep 19, 202440.9340.9340.9340.9340.93350
Sep 16, 202440.1340.1340.1340.1340.13100
Sep 13, 202438.5839.3537.8239.3539.35950
Sep 11, 202438.5838.5838.5838.5838.58100
Sep 10, 202437.8337.8337.8337.8337.8350
Sep 9, 202437.0837.0837.0837.0837.081,490
Sep 6, 202436.3036.3636.3036.3636.361,100
Sep 5, 202435.6535.6535.6535.6535.6590
Sep 4, 202434.9634.9634.9634.9634.961,000
Sep 3, 202434.2734.2734.2734.2734.2750
Aug 30, 202434.2734.2734.2734.2734.27100
Aug 28, 202433.6033.6033.6033.6033.601,010
Aug 27, 202432.9432.9432.9432.9432.94100
Aug 26, 202432.3032.3032.3032.3032.3050
Aug 22, 202431.6931.6931.6931.6931.6950
Aug 20, 202430.1830.1830.1830.1830.1850
Aug 19, 202428.7528.7528.7528.7528.7550
Aug 14, 202427.3927.3927.3927.3927.3950
Aug 12, 202426.0826.0826.0826.0826.08250
Aug 9, 202424.8424.8424.8424.8424.84100
Aug 7, 202423.6723.6723.6723.6723.6790
Aug 5, 202422.5422.5422.5422.5422.54100
Aug 1, 202421.4721.4721.4721.4721.471,000
Jul 31, 202420.4620.4620.4620.4620.46200
Jul 29, 202419.4919.4919.4919.4919.49500
Jul 25, 202418.5718.5718.5718.5718.57200
Jul 23, 202417.6817.6817.6817.6817.68250
Jul 22, 202416.8416.8416.8416.8416.84290
Jul 19, 202416.0516.0516.0516.0516.054,300
Jul 18, 202415.2815.2815.2815.2815.28500
Jul 16, 202414.5614.5614.5614.5614.56260
Jul 15, 202415.3315.3313.8713.8713.8723,000