Bang Overseas Ltd (BANO)

BANO
🏛️ Indien →
51.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.40 54.40 51.41 51.41 0.0M
2025-09-25 53.98 53.98 51.51 52.29 0.0M
2025-09-24 52.50 54.65 51.86 52.13 0.0M
2025-09-23 52.90 53.50 52.00 52.44 0.0M
2025-09-22 53.28 53.90 52.30 52.81 0.0M
2025-09-19 53.68 53.95 52.31 53.50 0.0M
2025-09-18 52.85 53.89 51.65 52.30 0.0M
2025-09-17 53.96 53.96 51.36 51.99 0.0M
2025-09-16 53.48 53.48 51.55 51.75 0.0M
2025-09-15 53.00 53.83 51.30 51.90 0.0M
2025-09-12 54.00 54.00 51.11 53.01 0.0M
2025-09-11 55.00 55.00 52.00 52.85 0.1M
2025-09-10 49.30 54.49 49.30 52.59 0.1M
2025-09-09 53.65 53.68 51.02 51.24 0.0M
2025-09-08 49.15 54.50 49.15 52.21 0.1M
2025-09-05 50.50 50.75 49.04 49.80 0.0M
2025-09-04 50.10 51.00 49.35 50.54 0.0M
2025-09-03 49.59 50.89 49.05 50.06 0.0M
2025-09-02 49.99 50.49 49.57 49.83 0.0M
2025-09-01 50.00 50.50 49.15 49.66 0.0M
2025-08-29 50.48 50.48 49.10 49.54 0.0M
2025-08-28 49.97 50.59 49.01 49.65 0.0M
2025-08-26 50.60 50.60 49.51 49.97 0.0M
2025-08-25 50.88 51.49 50.00 50.37 0.0M
2025-08-22 49.83 50.60 49.68 50.35 0.0M
2025-08-21 50.53 51.93 49.71 50.08 0.0M
2025-08-20 51.00 51.98 50.53 50.81 0.0M
2025-08-19 52.20 52.20 50.35 51.14 0.0M
2025-08-18 51.99 52.00 50.20 50.79 0.0M
2025-08-14 51.80 51.91 50.41 51.73 0.0M
2025-08-13 50.00 52.47 50.00 51.14 0.0M
2025-08-12 50.52 50.97 49.97 50.19 0.0M
2025-08-11 50.94 50.94 49.00 50.09 0.0M
2025-08-08 50.99 52.99 50.00 50.34 0.0M
2025-08-07 51.01 53.00 50.02 51.92 0.0M
2025-08-06 50.21 52.23 50.21 51.43 0.0M
2025-08-05 50.20 52.60 50.20 51.17 0.0M
2025-08-04 53.11 53.79 49.58 50.28 0.0M
2025-08-01 52.99 53.98 52.44 52.71 0.0M
2025-07-31 52.99 53.98 52.23 53.00 0.0M
2025-07-30 52.00 54.89 52.00 52.99 0.0M
2025-07-29 52.96 54.26 52.50 52.65 0.0M
2025-07-28 53.50 54.90 52.55 53.62 0.0M
2025-07-25 56.04 56.32 53.20 54.28 0.0M
2025-07-24 56.44 56.79 55.10 55.39 0.0M
2025-07-23 56.00 57.60 55.55 55.75 0.0M
2025-07-22 55.35 58.70 55.35 56.41 0.0M
2025-07-21 56.14 56.95 54.10 55.76 0.0M
2025-07-18 57.32 57.75 55.50 56.43 0.0M
2025-07-17 58.44 58.44 57.08 57.32 0.0M
2025-07-16 59.30 59.30 56.41 56.83 0.0M
2025-07-15 59.42 59.42 56.20 57.76 0.0M
2025-07-14 56.70 57.79 56.50 56.90 0.0M
2025-07-11 57.71 59.32 55.40 56.44 0.0M
2025-07-10 59.90 59.90 57.43 57.69 0.0M
2025-07-09 60.99 60.99 57.55 58.21 0.0M
2025-07-08 60.80 60.80 59.10 59.51 0.0M
2025-07-07 62.34 62.34 58.70 59.71 0.0M
2025-07-04 60.05 62.77 59.60 60.63 0.0M
2025-07-03 59.20 61.78 59.20 60.20 0.0M
2025-07-02 62.50 64.00 57.03 58.31 0.1M
2025-07-01 61.24 62.69 58.45 59.91 0.0M
2025-06-30 63.31 64.01 58.72 61.24 0.2M
2025-06-27 56.02 61.36 56.02 61.36 0.1M
2025-06-26 55.40 56.68 55.00 55.79 0.0M
2025-06-25 55.06 57.73 55.06 55.40 0.0M
2025-06-24 58.99 58.99 55.23 55.97 0.0M
2025-06-23 54.30 57.89 53.35 56.76 0.0M
2025-06-20 57.00 57.00 55.05 55.28 0.0M
2025-06-19 56.67 56.69 55.00 56.01 0.0M
2025-06-18 56.30 56.70 54.32 55.15 0.0M
2025-06-17 55.95 57.00 54.50 56.02 0.0M
2025-06-16 54.01 56.04 53.61 54.90 0.0M
2025-06-13 55.00 55.00 53.72 54.79 0.0M
2025-06-12 59.00 59.99 55.00 55.16 0.0M
2025-06-11 54.66 60.00 54.61 58.12 0.0M
2025-06-10 56.36 56.36 54.10 55.14 0.0M
2025-06-09 57.69 57.69 55.00 55.24 0.0M
2025-06-06 58.20 58.94 55.45 56.03 0.0M
2025-06-05 60.50 61.49 58.00 58.20 0.0M
2025-06-04 59.52 60.96 58.54 60.50 0.0M
2025-06-03 55.61 61.17 55.61 59.41 0.1M
2025-06-02 55.00 56.98 53.50 55.61 0.0M
2025-05-30 53.60 54.70 52.10 53.86 0.0M
2025-05-29 53.00 54.72 51.91 53.86 0.0M
2025-05-28 52.31 53.82 52.21 53.52 0.0M
2025-05-27 54.00 54.00 50.80 53.14 0.0M
2025-05-26 53.51 53.51 52.00 52.69 0.0M
2025-05-23 53.44 53.44 51.07 52.22 0.0M
2025-05-22 52.30 54.35 51.15 52.56 0.0M
2025-05-21 56.36 56.50 51.00 52.55 0.0M
2025-05-20 55.80 55.80 53.20 53.27 0.0M
2025-05-19 52.36 57.44 51.35 54.49 0.1M
2025-05-16 52.89 54.79 51.11 52.36 0.0M
2025-05-15 51.99 53.00 50.03 51.96 0.0M
2025-05-14 49.66 53.99 49.66 51.53 0.0M
2025-05-13 51.90 53.49 50.02 51.65 0.0M
2025-05-12 51.00 53.30 49.65 50.29 0.0M
2025-05-09 49.30 51.65 47.11 50.33 0.0M
2025-05-08 48.30 50.80 45.70 50.79 0.1M
2025-05-07 45.40 46.90 45.40 46.19 0.0M
2025-05-06 50.00 50.00 45.03 45.48 0.0M
2025-05-05 49.10 49.10 46.33 46.81 0.0M
2025-05-02 50.90 50.90 47.16 48.02 0.0M
2025-04-30 47.02 49.79 47.02 47.50 0.0M
2025-04-29 48.78 50.94 47.50 48.74 0.0M
2025-04-28 44.30 47.90 44.16 47.37 0.0M
2025-04-25 48.02 50.50 45.61 47.09 0.0M
2025-04-24 48.99 50.38 48.15 48.44 0.0M
2025-04-23 51.25 51.25 49.34 49.65 0.0M
2025-04-22 50.00 50.90 48.90 49.93 0.0M
2025-04-21 48.80 50.39 47.20 49.67 0.0M
2025-04-17 46.11 47.75 45.30 47.02 0.0M
2025-04-16 46.70 47.98 45.20 46.10 0.0M
2025-04-15 46.21 46.76 45.31 46.44 0.0M
2025-04-11 46.70 46.70 45.20 45.28 0.0M
2025-04-09 47.69 47.69 44.53 45.78 0.0M
2025-04-08 46.99 47.00 44.21 44.99 0.0M
2025-04-07 48.00 48.00 42.77 43.73 0.0M
2025-04-04 47.06 49.00 46.26 47.53 0.0M
2025-04-03 49.00 49.00 47.60 47.97 0.0M
2025-04-02 48.49 49.00 45.70 48.43 0.0M
2025-04-01 47.98 49.17 47.26 47.87 0.0M
2025-03-28 48.00 48.99 46.50 46.83 0.0M
2025-03-27 46.00 48.97 46.00 47.80 0.0M
2025-03-26 49.78 49.98 47.36 47.89 0.0M
2025-03-25 52.89 52.89 49.37 49.69 0.0M
2025-03-24 50.95 50.95 48.55 50.40 0.0M
2025-03-21 50.19 50.93 49.50 50.17 0.0M
2025-03-20 51.99 53.00 49.25 50.19 0.0M
2025-03-19 50.82 52.00 49.00 50.63 0.0M
2025-03-18 51.00 53.50 48.97 50.84 0.0M
2025-03-17 53.16 55.00 51.05 51.55 0.0M
2025-03-13 52.00 53.75 50.11 53.16 0.0M
2025-03-12 53.99 53.99 50.50 51.97 0.0M
2025-03-11 53.00 53.00 49.62 51.48 0.0M
2025-03-10 56.79 56.79 51.80 52.04 0.0M
2025-03-07 54.00 55.00 52.60 54.43 0.0M
2025-03-06 54.00 54.00 51.60 52.77 0.0M
2025-03-05 51.47 51.58 50.50 51.43 0.0M
2025-03-04 47.15 51.94 47.15 49.13 0.0M
2025-03-03 52.00 52.00 47.50 49.63 0.0M
2025-02-28 51.93 52.98 48.15 49.99 0.0M
2025-02-27 53.14 54.00 49.51 50.68 0.0M
2025-02-25 53.40 53.40 51.51 51.52 0.0M
2025-02-24 53.45 54.98 51.30 53.71 0.0M
2025-02-21 52.52 53.74 50.05 53.45 0.0M
2025-02-20 53.00 53.00 51.48 52.52 0.0M
2025-02-19 53.85 53.85 51.15 51.40 0.0M
2025-02-18 54.49 54.49 49.40 53.85 0.0M
2025-02-17 54.50 56.88 51.61 52.00 0.0M
2025-02-14 55.40 56.00 52.63 54.33 0.0M
2025-02-13 55.99 55.99 54.17 55.40 0.0M
2025-02-12 57.01 57.01 54.15 54.17 0.0M
2025-02-11 59.00 59.00 56.04 57.01 0.0M
2025-02-10 59.99 61.80 56.33 58.99 0.0M
2025-02-07 56.00 59.10 55.00 59.10 0.0M
2025-02-06 55.00 57.00 54.16 56.29 0.0M
2025-02-05 55.35 56.89 54.70 56.34 0.0M
2025-02-04 52.65 55.35 52.00 54.65 0.0M
2025-02-03 53.50 53.50 51.75 52.74 0.0M
2025-02-01 53.50 55.50 52.25 53.95 0.0M
2025-01-31 55.50 56.98 51.98 54.02 0.0M
2025-01-30 58.50 59.00 54.72 54.72 0.0M
2025-01-29 57.01 60.48 55.81 57.60 0.1M
2025-01-28 60.22 61.76 58.67 58.75 0.0M
2025-01-27 68.27 68.27 61.76 61.76 0.0M
2025-01-24 65.02 65.02 65.02 65.02 0.0M
2025-01-23 62.49 63.75 62.49 63.75 0.0M
2025-01-22 62.20 62.50 62.20 62.50 0.0M
2025-01-21 62.06 63.00 62.06 63.00 0.0M
2025-01-20 63.40 63.40 63.33 63.33 0.0M
2025-01-17 64.63 64.65 64.63 64.63 0.0M
2025-01-16 66.10 66.12 65.91 65.95 0.0M
2025-01-15 67.26 67.26 67.26 67.26 0.0M
2025-01-14 68.64 68.64 68.64 68.64 0.0M
2025-01-13 70.05 70.05 70.05 70.05 0.0M
2025-01-10 71.48 71.48 71.48 71.48 0.0M
2025-01-09 73.00 73.00 72.94 72.94 0.0M
2025-01-08 75.58 75.58 74.43 74.43 0.0M
2025-01-07 77.50 77.50 75.95 75.95 0.0M
2025-01-06 79.05 79.05 77.50 77.50 0.0M
2025-01-03 76.03 77.50 76.03 77.50 0.0M
2025-01-02 77.50 77.50 75.95 75.99 0.0M
2025-01-01 78.94 78.94 77.36 77.50 0.0M