Bang Overseas Ltd (BANO)

BANO
🏛️ India →
51.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 47.45 47.55 46.00 46.30 0.0M
2022-12-29 45.80 47.50 45.80 47.20 0.0M
2022-12-28 45.20 48.30 45.20 47.40 0.0M
2022-12-27 45.10 46.65 44.40 45.15 0.0M
2022-12-26 42.30 45.40 42.30 44.90 0.0M
2022-12-23 46.00 46.00 42.00 42.20 0.0M
2022-12-22 48.00 48.00 46.00 46.55 0.1M
2022-12-21 46.10 49.30 45.75 46.90 0.1M
2022-12-20 46.85 46.85 45.70 45.95 0.0M
2022-12-19 46.05 47.75 45.80 46.05 0.0M
2022-12-16 46.60 46.95 45.55 46.35 0.0M
2022-12-15 46.90 47.00 45.55 46.05 0.0M
2022-12-14 46.90 47.10 45.60 46.15 0.0M
2022-12-13 47.50 48.90 46.40 46.95 0.0M
2022-12-12 45.45 48.25 45.45 47.60 0.0M
2022-12-09 46.50 47.70 46.10 46.30 0.0M
2022-12-08 46.40 48.25 46.00 47.05 0.1M
2022-12-07 46.45 47.00 46.30 46.60 0.0M
2022-12-06 45.60 47.40 45.60 46.35 0.0M
2022-12-05 47.75 47.75 46.05 46.30 0.0M
2022-12-02 46.00 47.45 46.00 46.30 0.0M
2022-12-01 47.95 48.00 46.30 46.45 0.0M
2022-11-30 46.95 48.00 46.35 47.40 0.0M
2022-11-29 47.90 47.90 45.30 46.25 0.0M
2022-11-28 46.65 47.75 46.30 47.05 0.0M
2022-11-25 46.85 47.50 46.05 46.60 0.0M
2022-11-24 48.40 48.40 45.55 46.35 0.0M
2022-11-23 47.80 48.65 45.50 46.00 0.0M
2022-11-22 48.50 48.80 46.00 46.65 0.0M
2022-11-21 48.75 48.80 47.20 47.70 0.0M
2022-11-18 48.50 48.95 47.65 48.65 0.0M
2022-11-17 46.90 49.40 46.00 47.50 0.0M
2022-11-16 48.00 49.25 46.30 46.95 0.0M
2022-11-15 51.15 51.50 45.65 47.95 0.1M
2022-11-14 54.15 54.15 49.50 50.05 0.1M
2022-11-11 49.95 53.50 49.50 53.05 0.1M
2022-11-10 50.90 51.95 49.70 49.95 0.1M
2022-11-09 52.55 53.60 50.30 50.70 0.1M
2022-11-07 54.70 54.70 52.10 52.50 0.0M
2022-11-04 54.15 55.90 52.30 53.35 0.1M
2022-11-03 55.30 55.95 54.15 54.45 0.1M
2022-11-02 58.00 60.70 53.20 54.15 1.1M
2022-11-01 48.50 56.90 46.85 56.90 1.8M
2022-10-31 48.10 48.95 47.00 47.45 0.0M
2022-10-28 47.80 51.20 46.25 47.00 0.0M
2022-10-27 49.55 49.55 47.25 47.80 0.0M
2022-10-25 49.50 50.75 48.90 49.40 0.0M
2022-10-24 49.65 55.50 42.10 48.10 0.1M
2022-10-21 53.65 53.65 50.50 51.30 0.0M
2022-10-20 55.00 56.00 52.50 53.25 0.0M
2022-10-19 49.80 59.40 49.80 53.70 0.2M
2022-10-18 48.95 51.60 47.50 50.35 0.1M
2022-10-17 45.85 50.30 45.05 49.10 0.2M
2022-10-14 48.45 48.45 45.30 45.85 0.0M
2022-10-13 48.90 49.45 45.40 46.40 0.0M
2022-10-12 47.75 49.80 47.00 48.00 0.0M
2022-10-11 50.25 51.95 46.40 47.75 0.1M
2022-10-10 52.00 55.45 48.00 50.65 0.5M
2022-10-07 47.55 50.25 45.55 49.60 0.1M
2022-10-06 46.90 48.15 45.55 46.50 0.1M
2022-10-04 41.25 45.35 39.40 44.30 0.0M
2022-10-03 42.30 42.30 40.25 41.25 0.0M
2022-09-30 41.70 41.70 40.15 41.00 0.0M
2022-09-29 41.50 41.75 39.50 39.80 0.0M
2022-09-28 39.65 42.25 39.50 39.90 0.0M
2022-09-27 41.95 43.00 40.00 40.55 0.0M
2022-09-26 43.15 43.40 38.85 40.45 0.0M
2022-09-23 43.95 44.15 42.50 43.15 0.0M
2022-09-22 44.45 44.50 43.35 43.95 0.0M
2022-09-21 44.95 44.95 43.80 44.45 0.0M
2022-09-20 43.30 44.60 42.40 43.80 0.0M
2022-09-19 45.00 45.00 43.00 43.45 0.1M
2022-09-16 45.00 46.95 44.30 45.20 0.0M
2022-09-15 45.40 47.20 44.60 45.80 0.0M
2022-09-14 44.40 45.90 44.40 45.25 0.0M
2022-09-13 46.75 46.75 45.00 45.05 0.0M
2022-09-12 45.80 46.15 44.50 45.00 0.0M
2022-09-09 46.95 47.60 44.15 44.65 0.1M
2022-09-08 46.50 47.95 46.25 46.95 0.0M
2022-09-07 45.00 47.35 45.00 46.95 0.0M
2022-09-06 48.75 49.05 45.00 45.85 0.0M
2022-09-05 46.00 49.00 45.40 48.20 0.1M
2022-09-02 48.40 48.40 45.30 45.95 0.1M
2022-09-01 48.60 49.00 45.30 46.30 0.1M
2022-08-30 42.95 47.20 42.95 47.20 0.1M
2022-08-29 43.50 44.00 42.50 42.95 0.0M
2022-08-26 46.40 46.80 44.10 45.00 0.0M
2022-08-25 45.00 45.80 44.55 45.30 0.1M
2022-08-24 45.00 46.95 43.55 44.65 0.0M
2022-08-23 46.80 47.10 45.00 45.25 0.0M
2022-08-22 44.00 46.80 42.40 45.65 0.1M
2022-08-19 42.40 43.95 42.40 43.60 0.1M
2022-08-18 41.90 43.00 41.10 42.05 0.0M
2022-08-17 45.00 45.35 40.80 41.90 0.1M
2022-08-16 48.05 48.05 43.05 45.30 0.2M
2022-08-12 39.50 43.70 39.50 43.70 0.1M
2022-08-11 39.50 40.05 39.50 39.75 0.0M
2022-08-10 39.60 40.95 39.60 40.00 0.0M
2022-08-08 41.25 41.25 39.15 39.85 0.0M
2022-08-05 38.60 42.40 38.25 39.75 0.0M
2022-08-04 39.65 39.85 37.55 38.55 0.0M
2022-08-03 39.65 39.95 39.00 39.05 0.0M
2022-08-02 40.30 40.60 39.10 39.65 0.0M
2022-08-01 39.35 40.90 39.25 40.30 0.0M
2022-07-29 40.75 40.75 38.70 39.45 0.0M
2022-07-28 39.90 39.90 38.60 39.25 0.0M
2022-07-27 39.90 39.90 38.40 38.70 0.0M
2022-07-26 41.75 42.15 39.10 39.35 0.0M
2022-07-25 38.85 40.75 38.60 40.75 0.0M
2022-07-22 39.50 39.50 38.50 38.85 0.0M
2022-07-21 39.20 39.25 38.50 38.80 0.0M
2022-07-20 39.55 39.95 38.40 38.80 0.0M
2022-07-19 38.20 39.50 38.15 39.30 0.0M
2022-07-18 38.15 39.00 38.00 38.20 0.0M
2022-07-15 38.30 38.80 37.65 38.50 0.0M
2022-07-14 39.00 39.00 37.80 38.50 0.0M
2022-07-13 38.45 39.30 38.05 38.45 0.0M
2022-07-12 39.25 39.25 38.05 38.45 0.0M
2022-07-11 39.00 39.55 38.50 38.80 0.0M
2022-07-08 40.00 40.00 38.50 39.00 0.0M
2022-07-07 39.25 39.95 38.05 39.15 0.0M
2022-07-06 39.35 39.85 38.30 38.85 0.0M
2022-07-05 39.70 41.35 39.05 39.40 0.0M
2022-07-04 40.00 40.95 37.70 39.70 0.0M
2022-07-01 40.45 41.00 39.30 39.65 0.0M
2022-06-30 40.25 41.55 40.10 40.45 0.0M
2022-06-29 39.95 41.80 39.25 40.60 0.0M
2022-06-28 40.65 40.85 39.60 39.95 0.0M
2022-06-27 41.20 41.20 39.50 40.20 0.0M
2022-06-24 40.85 41.50 38.80 39.25 0.0M
2022-06-23 40.95 40.95 39.70 40.80 0.0M
2022-06-22 39.15 41.65 37.80 39.85 0.1M
2022-06-21 38.00 40.20 37.35 39.70 0.0M
2022-06-20 38.50 40.70 37.95 38.30 0.0M
2022-06-17 41.00 41.00 39.90 39.90 0.0M
2022-06-16 45.50 46.05 41.95 41.95 0.0M
2022-06-15 46.95 46.95 43.95 44.15 0.0M
2022-06-14 47.00 47.85 46.25 46.25 0.0M
2022-06-13 51.25 51.25 48.65 48.65 0.1M
2022-06-10 48.85 51.20 46.50 51.20 0.4M
2022-06-09 45.00 46.55 44.00 46.55 0.1M
2022-06-08 38.20 42.35 38.20 42.35 0.0M
2022-06-07 39.00 39.65 38.05 38.50 0.0M
2022-06-06 40.00 40.75 39.00 39.60 0.0M
2022-06-03 43.35 43.60 40.00 40.80 0.0M
2022-06-02 41.40 43.05 41.40 42.05 0.0M
2022-06-01 45.10 45.10 41.50 42.65 0.0M
2022-05-31 41.95 43.45 40.90 43.45 0.0M
2022-05-30 40.25 41.40 40.05 41.40 0.0M
2022-05-27 36.70 39.70 36.05 39.45 0.0M
2022-05-26 38.95 38.95 37.05 37.85 0.0M
2022-05-25 42.00 42.00 38.90 39.00 0.0M
2022-05-24 42.75 42.75 40.05 40.90 0.0M
2022-05-23 43.70 45.45 41.80 41.90 0.0M
2022-05-20 46.30 47.60 43.70 44.00 0.1M
2022-05-19 45.15 49.45 45.05 45.95 0.1M
2022-05-18 45.80 47.25 44.20 47.25 0.1M
2022-05-17 45.00 45.50 42.10 45.00 0.1M
2022-05-16 41.20 43.60 41.00 43.35 0.0M
2022-05-13 41.05 44.50 41.05 41.55 0.1M
2022-05-12 43.20 43.20 43.20 43.20 0.0M
2022-05-11 45.75 46.85 45.45 45.45 0.0M
2022-05-10 48.50 49.90 47.80 47.80 0.0M
2022-05-09 50.30 51.30 50.30 50.30 0.0M
2022-05-06 52.90 53.95 52.90 52.90 0.0M
2022-05-05 60.20 60.20 54.65 55.65 0.0M
2022-05-04 57.00 58.15 56.00 57.35 0.2M
2022-05-02 50.40 55.45 50.25 55.40 0.1M
2022-04-29 55.55 56.75 52.85 52.85 0.1M
2022-04-28 61.80 62.90 54.65 55.60 0.1M
2022-04-27 61.95 62.20 58.00 59.25 0.1M
2022-04-26 59.60 65.35 59.60 62.45 0.2M
2022-04-25 62.50 64.45 59.20 60.05 0.3M
2022-04-22 70.45 70.45 65.40 65.75 0.4M
2022-04-21 73.80 78.25 70.90 72.65 2.1M
2022-04-20 67.50 71.20 67.00 71.15 1.0M
2022-04-19 61.30 67.20 57.00 64.75 2.1M
2022-04-18 54.25 62.00 52.50 61.10 1.4M
2022-04-13 49.60 57.35 46.65 52.00 2.4M
2022-04-12 46.80 48.60 44.45 47.80 0.1M
2022-04-11 45.00 47.50 44.20 46.80 0.3M
2022-04-08 40.50 44.20 39.30 43.15 0.3M
2022-04-07 39.00 45.25 36.60 39.65 0.3M
2022-04-06 38.15 39.50 36.35 37.95 0.0M
2022-04-05 36.85 38.45 35.35 38.00 0.1M
2022-04-04 37.00 37.00 34.05 36.30 0.0M
2022-04-01 32.00 34.50 32.00 34.20 0.0M
2022-03-31 32.30 33.00 31.65 32.00 0.0M
2022-03-30 32.95 33.00 31.00 31.50 0.0M
2022-03-29 33.15 33.15 32.00 32.15 0.0M
2022-03-28 33.20 33.25 32.30 32.55 0.0M
2022-03-25 34.00 34.00 32.25 32.50 0.0M
2022-03-24 32.60 33.90 32.60 33.30 0.0M
2022-03-23 34.50 34.95 31.50 32.60 0.0M
2022-03-22 35.15 35.15 33.60 33.90 0.0M
2022-03-21 33.70 36.70 33.05 34.50 0.0M
2022-03-17 33.50 34.05 33.20 33.70 0.0M
2022-03-16 35.00 35.00 33.15 33.80 0.0M
2022-03-15 33.50 34.00 32.85 33.05 0.0M
2022-03-14 34.45 34.65 33.50 34.00 0.0M
2022-03-11 34.65 34.80 34.15 34.45 0.0M
2022-03-10 37.00 37.00 34.00 34.40 0.0M
2022-03-09 35.95 35.95 33.50 35.25 0.0M
2022-03-08 32.30 34.60 32.00 33.50 0.0M
2022-03-07 33.95 33.95 31.55 32.10 0.0M
2022-03-04 33.15 35.50 32.15 34.20 0.0M
2022-03-03 34.95 35.00 31.15 33.15 0.0M
2022-03-02 33.10 34.80 32.35 33.80 0.0M
2022-02-28 35.50 35.50 33.80 34.00 0.0M
2022-02-25 31.00 33.95 31.00 33.35 0.0M
2022-02-24 31.70 32.65 30.70 31.10 0.0M
2022-02-23 36.35 36.35 33.30 34.05 0.0M
2022-02-22 33.00 35.65 33.00 34.95 0.0M
2022-02-21 36.05 36.05 33.40 34.40 0.0M
2022-02-18 36.35 37.90 35.55 36.05 0.0M
2022-02-17 36.30 37.85 36.20 36.35 0.0M
2022-02-16 38.45 38.60 36.65 37.15 0.0M
2022-02-15 37.05 38.00 35.55 37.45 0.0M
2022-02-14 37.65 39.30 35.70 36.95 0.0M
2022-02-11 37.10 38.30 36.15 37.15 0.0M
2022-02-10 38.80 38.85 37.10 37.45 0.0M
2022-02-09 40.80 42.80 37.65 38.15 0.1M
2022-02-08 40.00 41.00 37.35 40.80 0.0M
2022-02-07 39.50 40.00 37.50 39.10 0.0M
2022-02-04 37.15 38.05 37.15 37.70 0.0M
2022-02-03 37.40 37.40 35.85 37.15 0.0M
2022-02-02 36.60 37.00 35.55 36.50 0.0M
2022-02-01 36.90 37.55 35.85 36.25 0.0M
2022-01-31 40.00 40.00 36.85 36.85 0.0M
2022-01-28 37.90 39.00 37.60 38.75 0.0M
2022-01-27 35.45 38.25 35.45 37.35 0.1M
2022-01-25 36.55 37.75 36.10 36.95 0.1M
2022-01-24 41.40 41.40 37.85 37.85 0.0M
2022-01-21 40.30 42.00 39.00 39.80 0.0M
2022-01-20 42.60 42.60 39.50 40.30 0.1M
2022-01-19 38.50 41.05 38.20 41.00 0.2M
2022-01-18 39.70 40.35 38.30 39.10 0.0M
2022-01-17 38.10 40.00 38.10 39.70 0.1M
2022-01-14 38.40 39.00 38.00 38.10 0.2M
2022-01-13 38.95 40.50 38.45 38.65 0.0M
2022-01-12 38.50 40.40 38.35 38.85 0.1M
2022-01-11 41.10 41.10 39.30 39.60 0.1M
2022-01-10 41.75 41.95 40.00 41.05 0.0M
2022-01-07 38.40 40.25 38.40 40.00 0.0M
2022-01-06 37.75 38.60 35.75 38.40 0.0M
2022-01-05 36.55 37.75 36.15 36.90 0.0M
2022-01-04 39.35 39.35 36.15 36.55 0.1M
2022-01-03 37.50 38.25 36.50 38.05 0.0M