BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 13.10
-0.68 (-4.93%)
At close: Dec 16, 2025
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.98% | 3,717 |
| Nov 11, 2025 | 20.81 | 21.22 | 20.81 | 21.21 | 21.21 | 1.92% | 32,450 |
| Nov 10, 2025 | 20.10 | 20.81 | 20.10 | 20.81 | 20.81 | 1.96% | 30,483 |
| Nov 7, 2025 | 20.42 | 20.42 | 20.41 | 20.41 | 20.41 | -1.97% | 7,014 |
| Nov 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.98% | 2,303 |
| Nov 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.97% | 2,474 |
| Nov 3, 2025 | 24.60 | 24.69 | 22.35 | 22.35 | 22.35 | -4.97% | 35,080 |
| Oct 31, 2025 | 23.50 | 23.52 | 21.28 | 23.52 | 23.52 | 5.00% | 19,534 |
| Oct 30, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | 4.97% | 22,082 |
| Oct 29, 2025 | 21.34 | 21.34 | 20.30 | 21.34 | 21.34 | 4.97% | 25,675 |
| Oct 28, 2025 | 20.10 | 20.33 | 20.10 | 20.33 | 20.33 | 4.96% | 18,809 |
| Oct 27, 2025 | 19.37 | 19.37 | 18.35 | 19.37 | 19.37 | 4.99% | 18,247 |
| Oct 24, 2025 | 18.46 | 18.46 | 18.45 | 18.45 | 18.45 | 1.93% | 11,312 |
| Oct 23, 2025 | 18.10 | 18.10 | 17.75 | 18.10 | 18.10 | 1.97% | 5,895 |
| Oct 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | 62 |
| Oct 20, 2025 | 17.80 | 17.80 | 17.46 | 17.80 | 17.80 | 1.95% | 6,013 |
| 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 |