BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 14.01
+0.27 (1.97%)
At close: Sep 12, 2025
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 11.02 | 11.07 | 11.02 | 11.02 | 11.02 | -4.92% | 264 |
| Aug 4, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.00% | 4,470 |
| Aug 1, 2025 | 11.91 | 12.20 | 11.91 | 12.20 | 12.20 | -2.63% | 610 |
| Jul 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -4.93% | 455 |
| Jul 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -4.97% | 3,225 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | -5.00% | 1,649 |
| Jul 28, 2025 | 14.70 | 14.70 | 14.15 | 14.60 | 14.60 | -1.35% | 15,409 |
| Jul 25, 2025 | 14.81 | 14.81 | 14.18 | 14.80 | 14.80 | 4.74% | 21,108 |
| Jul 24, 2025 | 14.11 | 14.13 | 12.79 | 14.13 | 14.13 | 4.98% | 39,831 |
| Jul 23, 2025 | 13.46 | 13.46 | 12.18 | 13.46 | 13.46 | 4.99% | 55,002 |
| Jul 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 5.00% | 30,730 |
| Jul 21, 2025 | 11.63 | 12.21 | 11.63 | 12.21 | 12.21 | 4.99% | 43,273 |
| Jul 18, 2025 | 11.40 | 11.63 | 11.40 | 11.63 | 11.63 | 4.96% | 22,248 |
| Jul 17, 2025 | 10.04 | 11.08 | 10.04 | 11.08 | 11.08 | 4.92% | 63,195 |
| Jul 16, 2025 | 10.00 | 10.56 | 9.57 | 10.56 | 10.56 | 4.87% | 151,675 |
| Jul 15, 2025 | 11.10 | 11.10 | 10.07 | 10.07 | 10.07 | -5.00% | 78,263 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 14,035 |
| Jul 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.99% | 28,112 |
| Jul 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.91% | 58,282 |
| Jul 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.95% | 39,717 |
| Jul 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 9.88% | 54,475 |
| Jul 7, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 10.00% | 55,845 |
| Jul 4, 2025 | 6.90 | 6.90 | 6.52 | 6.90 | 6.90 | - | 624 |