Bangalore Fort Farms

BANG
🏛️ india →
56.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.65 57.50 55.45 56.56 0.0M
2025-09-25 50.35 55.55 50.35 55.54 0.0M
2025-09-24 56.00 56.00 53.00 53.00 0.0M
2025-09-23 55.12 55.12 50.01 54.27 0.0M
2025-09-22 50.00 52.50 47.50 52.50 0.0M
2025-09-19 50.00 50.00 50.00 50.00 0.0M
2025-09-18 50.16 51.00 50.16 51.00 0.0M
2025-09-16 51.70 51.70 51.18 51.18 0.0M
2025-09-15 52.68 54.23 51.60 51.70 0.0M
2025-09-12 51.25 51.65 51.25 51.65 0.0M
2025-09-11 53.00 58.00 53.00 53.00 0.0M
2025-09-09 55.75 56.00 55.75 55.75 0.0M
2025-09-08 59.80 61.00 55.50 55.73 0.0M
2025-09-05 52.81 58.35 52.81 58.35 0.0M
2025-09-04 55.58 55.58 55.58 55.58 0.0M
2025-09-03 58.45 58.50 58.43 58.50 0.0M
2025-09-02 64.69 64.69 58.69 61.50 0.0M
2025-09-01 61.65 61.77 58.83 61.77 0.0M
2025-08-29 56.59 58.83 56.59 58.83 0.0M
2025-08-28 55.99 56.03 55.10 56.03 0.0M
2025-08-26 50.84 53.38 50.84 53.37 0.0M
2025-08-25 50.80 50.84 48.00 50.84 0.0M
2025-08-22 48.40 48.42 48.00 48.42 0.0M
2025-08-21 45.95 46.12 45.75 46.12 0.0M
2025-08-20 42.90 43.93 42.40 43.93 0.0M
2025-08-19 41.80 41.84 38.03 41.84 0.0M
2025-08-18 39.85 39.85 39.85 39.85 0.0M
2025-08-14 37.90 37.96 37.90 37.96 0.0M
2025-08-13 36.10 36.17 36.10 36.17 0.0M
2025-08-12 32.97 34.45 32.97 34.45 0.0M
2025-08-11 31.88 32.81 31.80 32.81 0.0M
2025-08-08 30.31 31.80 30.31 31.25 0.0M
2025-08-07 28.80 31.55 28.80 30.31 0.0M
2025-08-06 33.00 33.00 30.25 30.25 0.0M
2025-08-05 32.63 32.63 29.57 31.83 0.0M
2025-08-04 29.60 31.08 29.60 31.08 0.0M
2025-07-31 32.67 32.67 29.57 29.60 0.0M
2025-07-30 33.41 33.41 31.12 31.12 0.0M
2025-07-29 34.50 34.50 32.75 32.75 0.0M
2025-07-25 36.22 36.22 34.42 34.42 0.0M
2025-07-24 36.23 36.23 36.23 36.23 0.0M
2025-07-23 35.30 37.00 35.30 36.05 0.0M
2025-07-22 37.00 37.00 36.00 36.00 0.0M
2025-07-21 36.15 36.15 36.15 36.15 0.0M
2025-07-18 38.00 38.00 38.00 38.00 0.0M
2025-07-17 38.10 38.10 38.10 38.10 0.0M
2025-07-16 40.90 40.90 38.00 38.10 0.0M
2025-07-15 40.23 40.23 37.40 39.00 0.0M
2025-07-14 42.00 43.00 39.25 39.25 0.0M
2025-07-11 41.90 43.90 39.75 41.00 0.0M
2025-07-10 39.73 41.81 39.72 41.81 0.0M
2025-07-09 43.79 43.79 41.81 41.81 0.0M
2025-07-08 44.02 44.02 44.01 44.01 0.0M
2025-07-04 46.32 46.32 44.78 46.32 0.0M
2025-07-03 46.35 46.35 46.32 46.32 0.0M
2025-07-02 48.75 48.75 48.75 48.75 0.0M
2025-07-01 51.31 51.31 51.31 51.31 0.0M
2025-06-30 46.93 51.82 46.93 51.56 0.0M
2025-06-27 51.98 54.48 49.39 49.39 0.0M
2025-06-26 49.19 52.00 49.19 51.98 0.0M
2025-06-25 47.00 50.19 47.00 50.19 0.0M
2025-06-24 51.94 51.94 47.00 47.82 0.0M
2025-06-23 54.40 54.60 49.40 49.47 0.0M
2025-06-19 50.70 52.00 50.70 52.00 0.0M
2025-06-18 52.00 52.00 52.00 52.00 0.0M
2025-06-17 49.00 50.00 49.00 50.00 0.0M
2025-06-16 50.00 50.00 50.00 50.00 0.0M
2025-06-13 48.28 48.28 48.28 48.28 0.0M
2025-06-12 48.28 48.28 48.28 48.28 0.0M
2025-06-10 45.99 45.99 43.80 45.99 0.0M
2025-06-09 41.72 43.80 41.72 43.80 0.0M
2025-05-30 41.72 41.72 41.65 41.72 0.0M
2025-05-28 40.00 41.72 37.78 41.72 0.0M
2025-05-27 41.81 41.81 39.74 39.74 0.0M
2025-05-26 41.86 41.86 41.83 41.83 0.0M
2025-05-23 44.01 44.01 44.01 44.01 0.0M
2025-05-22 45.49 45.49 45.49 45.49 0.0M
2025-05-21 49.37 49.37 47.88 47.88 0.0M
2025-05-20 50.45 50.45 50.39 50.39 0.0M
2025-05-19 45.85 48.14 45.85 48.13 0.0M
2025-05-16 45.00 46.86 44.00 45.85 0.0M
2025-05-15 44.50 44.63 44.50 44.63 0.0M
2025-05-14 44.40 44.40 42.50 42.51 0.0M
2025-05-13 42.29 42.29 42.29 42.29 0.0M
2025-05-12 38.37 40.28 38.37 40.28 0.0M
2025-05-09 38.37 38.37 38.37 38.37 0.0M
2025-05-06 38.38 38.38 38.37 38.37 0.0M
2025-05-05 41.63 41.63 40.37 40.37 0.0M
2025-05-02 42.05 42.48 42.05 42.48 0.0M
2025-04-30 42.48 42.48 42.48 42.48 0.0M
2025-04-28 44.71 44.71 44.71 44.71 0.0M
2025-04-25 44.00 44.71 44.00 44.71 0.0M
2025-04-24 44.71 44.71 44.71 44.71 0.0M
2025-04-21 47.06 47.06 47.06 47.06 0.0M
2025-04-15 49.53 49.53 49.53 49.53 0.0M
2025-04-07 52.13 52.13 52.13 52.13 0.0M
2025-03-10 54.87 54.87 54.87 54.87 0.0M
2025-02-10 52.25 57.75 52.25 57.75 0.0M
2025-01-27 55.76 55.76 55.00 55.00 0.0M
2025-01-17 55.76 55.76 55.76 55.76 0.0M
2025-01-16 54.18 55.49 52.21 55.49 0.0M
2025-01-15 54.09 54.09 52.85 52.85 0.0M
2025-01-14 54.09 54.09 51.50 51.52 0.0M
2025-01-13 50.24 51.52 50.24 51.52 0.0M
2025-01-09 51.52 51.52 50.00 51.52 0.0M
2025-01-08 46.91 50.26 46.91 50.26 0.0M
2025-01-06 47.87 47.87 47.87 47.87 0.0M
2025-01-02 49.09 49.09 49.09 49.09 0.0M