BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 10.22
+0.27 (2.71%)
At close: Jan 21, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.21 | 10.49 | 9.70 | 10.45 | 10.45 | 2.35% | 63,999 |
| Jan 22, 2026 | 10.55 | 10.55 | 9.71 | 10.21 | 10.21 | -0.10% | 28,034 |
| Jan 21, 2026 | 10.35 | 10.44 | 9.46 | 10.22 | 10.22 | 2.71% | 99,343 |
| Jan 20, 2026 | 9.97 | 9.97 | 9.40 | 9.95 | 9.95 | 4.74% | 58,795 |
| Jan 19, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 4.97% | 1,285 |
| Jan 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99% | 2,867 |
| Jan 14, 2026 | 7.83 | 8.65 | 7.83 | 8.62 | 8.62 | 4.61% | 31,660 |
| Jan 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.96% | 201 |
| Jan 12, 2026 | 9.11 | 9.11 | 8.67 | 8.67 | 8.67 | -4.93% | 2,353 |
| Jan 9, 2026 | 9.85 | 10.08 | 9.12 | 9.12 | 9.12 | -5.00% | 24,597 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.20 | 9.60 | 9.60 | -0.83% | 24,863 |
| Jan 7, 2026 | 9.67 | 10.11 | 9.67 | 9.68 | 9.68 | -4.82% | 63,191 |
| Jan 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -4.95% | 4,071 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.97% | 1,169 |
| Jan 2, 2026 | 11.34 | 11.69 | 11.26 | 11.26 | 11.26 | -4.98% | 33,104 |
| Jan 1, 2026 | 12.99 | 12.99 | 11.85 | 11.85 | 11.85 | -4.97% | 36,711 |
| Dec 31, 2025 | 12.70 | 13.43 | 12.21 | 12.47 | 12.47 | -2.96% | 29,087 |
| Dec 30, 2025 | 13.90 | 13.90 | 12.73 | 12.85 | 12.85 | -4.10% | 103,008 |
| Dec 29, 2025 | 13.25 | 13.84 | 12.65 | 13.40 | 13.40 | 1.21% | 27,079 |
| Dec 26, 2025 | 13.05 | 13.26 | 12.00 | 13.24 | 13.24 | 4.83% | 26,134 |
| Dec 24, 2025 | 12.70 | 12.90 | 11.68 | 12.63 | 12.63 | 2.77% | 30,332 |
| Dec 23, 2025 | 12.12 | 12.29 | 11.20 | 12.29 | 12.29 | 4.95% | 6,902 |
| Dec 22, 2025 | 11.12 | 12.24 | 11.08 | 11.71 | 11.71 | 0.43% | 12,554 |
| Dec 19, 2025 | 11.24 | 12.42 | 11.24 | 11.66 | 11.66 | -1.44% | 23,285 |
| Dec 18, 2025 | 13.04 | 13.06 | 11.83 | 11.83 | 11.83 | -4.98% | 80,675 |
| Dec 17, 2025 | 12.45 | 13.75 | 12.45 | 12.45 | 12.45 | -4.96% | 92,096 |
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.93% | 2,905 |
| Dec 15, 2025 | 13.78 | 14.21 | 13.78 | 13.78 | 13.78 | -4.97% | 5,861 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.96% | 25 |
| Dec 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.99% | 782 |
| Dec 10, 2025 | 15.09 | 15.09 | 14.51 | 15.09 | 15.09 | 1.96% | 15,858 |
| Dec 9, 2025 | 14.24 | 14.80 | 14.24 | 14.80 | 14.80 | 1.86% | 14,525 |
| Dec 8, 2025 | 14.53 | 14.60 | 14.53 | 14.53 | 14.53 | -1.96% | 398 |
| Dec 5, 2025 | 14.82 | 14.89 | 14.82 | 14.82 | 14.82 | -1.98% | 1,302 |
| Dec 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.95% | 54 |
| Dec 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.97% | 347 |
| Dec 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.99% | 125 |
| Dec 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.95% | 1,010 |
| Nov 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.98% | 99 |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.00% | 1,259 |
| Nov 26, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.96% | 5,176 |
| Nov 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.97% | 135 |
| Nov 24, 2025 | 18.45 | 18.45 | 17.73 | 17.73 | 17.73 | -1.99% | 9,157 |
| Nov 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.95% | 7,124 |
| Nov 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.97% | 482 |
| Nov 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 203 |
| Nov 18, 2025 | 19.20 | 19.25 | 19.20 | 19.20 | 19.20 | -1.99% | 557 |
| Nov 17, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.95% | 55 |
| Nov 14, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.96% | 2,218 |
| Nov 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.97% | 300 |