BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 17.12
+0.33 (1.97%)
At close: Oct 16, 2025
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.99% | 3,661 |
| Oct 16, 2025 | 17.00 | 17.12 | 16.46 | 17.12 | 17.12 | 1.97% | 9,277 |
| Oct 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.98% | 6,921 |
| Oct 14, 2025 | 16.47 | 17.13 | 16.47 | 17.13 | 17.13 | 1.96% | 22,321 |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.98% | 5,564 |
| Oct 10, 2025 | 16.48 | 17.14 | 16.48 | 17.14 | 17.14 | 1.96% | 64,651 |
| Oct 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | 13,722 |
| Oct 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.94% | 133 |
| Oct 7, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.96% | 722 |
| Oct 6, 2025 | 17.84 | 17.85 | 17.84 | 17.84 | 17.84 | -1.98% | 4,420 |
| Oct 3, 2025 | 18.41 | 18.41 | 18.20 | 18.20 | 18.20 | 0.78% | 19,633 |
| Oct 1, 2025 | 18.05 | 18.06 | 17.71 | 18.06 | 18.06 | 1.98% | 60,587 |
| Sep 30, 2025 | 17.71 | 17.71 | 17.03 | 17.71 | 17.71 | 1.96% | 83,870 |
| Sep 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.00% | 6,626 |
| Sep 26, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.98% | 5,219 |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.95% | 474 |
| Sep 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.99% | 9,548 |
| Sep 23, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.97% | 8,411 |
| Sep 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.94% | 17,781 |
| Sep 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% | 9,315 |
| Sep 18, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.95% | 20,198 |
| Sep 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.99% | 10,600 |
| Sep 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.96% | 3,777 |
| Sep 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.00% | 3,635 |
| Sep 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.97% | 1,805 |
| Sep 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.93% | 1,848 |
| Sep 10, 2025 | 13.54 | 13.54 | 13.48 | 13.48 | 13.48 | 1.51% | 6,716 |
| Sep 9, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.00% | 6,311 |
| Sep 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.96% | 16,447 |
| Sep 5, 2025 | 12.75 | 12.90 | 12.75 | 12.77 | 12.77 | -1.77% | 20,212 |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 851 |
| Sep 3, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | - | 24,805 |
| Sep 2, 2025 | 12.95 | 13.00 | 12.75 | 13.00 | 13.00 | - | 22,448 |
| Sep 1, 2025 | 13.07 | 13.07 | 13.00 | 13.00 | 13.00 | 1.40% | 66,829 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.82 | 12.82 | 12.82 | 0.55% | 1,341 |
| Aug 28, 2025 | 12.85 | 13.16 | 12.75 | 12.75 | 12.75 | -1.24% | 6,467 |
| Aug 26, 2025 | 12.90 | 12.91 | 12.87 | 12.91 | 12.91 | -0.69% | 12,127 |
| Aug 25, 2025 | 13.20 | 13.20 | 12.88 | 13.00 | 13.00 | 0.39% | 1,703 |
| Aug 22, 2025 | 12.95 | 12.95 | 12.94 | 12.95 | 12.95 | 1.97% | 57,867 |
| Aug 21, 2025 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -1.93% | 62,273 |
| Aug 20, 2025 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 1.97% | 27,348 |
| Aug 19, 2025 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | 1.44% | 8,318 |
| Aug 18, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.52 | 4.25% | 19,309 |
| Aug 14, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 4.98% | 9,342 |
| Aug 13, 2025 | 10.90 | 11.44 | 10.90 | 11.44 | 11.44 | 4.95% | 74,333 |
| Aug 12, 2025 | 9.91 | 10.90 | 9.91 | 10.90 | 10.90 | 4.51% | 3,485 |
| Aug 11, 2025 | 10.96 | 10.96 | 10.43 | 10.43 | 10.43 | -0.10% | 3,213 |
| Aug 8, 2025 | 9.46 | 10.44 | 9.46 | 10.44 | 10.44 | 4.92% | 30,584 |
| Aug 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 643 |
| Aug 6, 2025 | 10.47 | 10.52 | 10.47 | 10.47 | 10.47 | -4.99% | 350 |