BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 9.56
-0.50 (-4.97%)
At close: Mar 30, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | -4.97% | 10,192 |
| Mar 27, 2026 | 10.48 | 10.48 | 10.06 | 10.06 | 10.06 | -4.91% | 40,457 |
| Mar 25, 2026 | 11.10 | 11.38 | 10.58 | 10.58 | 10.58 | -4.94% | 217,039 |
| Mar 24, 2026 | 10.61 | 11.15 | 10.22 | 11.13 | 11.13 | 4.61% | 202,370 |
| Mar 23, 2026 | 10.50 | 11.18 | 10.20 | 10.64 | 10.64 | -0.28% | 66,109 |
| Mar 20, 2026 | 10.53 | 10.84 | 10.11 | 10.67 | 10.67 | 1.23% | 48,814 |
| Mar 19, 2026 | 10.40 | 10.88 | 10.06 | 10.54 | 10.54 | 0.19% | 39,979 |
| Mar 18, 2026 | 10.68 | 10.79 | 10.02 | 10.52 | 10.52 | 1.64% | 25,931 |
| Mar 17, 2026 | 10.45 | 10.74 | 9.88 | 10.35 | 10.35 | -0.38% | 62,376 |
| Mar 16, 2026 | 10.45 | 10.87 | 10.11 | 10.39 | 10.39 | -0.67% | 33,339 |
| Mar 13, 2026 | 11.00 | 11.08 | 10.29 | 10.46 | 10.46 | -3.42% | 52,147 |
| Mar 12, 2026 | 11.12 | 11.12 | 10.41 | 10.83 | 10.83 | -0.91% | 62,835 |
| Mar 11, 2026 | 11.29 | 11.29 | 10.37 | 10.93 | 10.93 | 0.74% | 50,997 |
| Mar 10, 2026 | 11.28 | 11.33 | 10.39 | 10.85 | 10.85 | -0.64% | 59,733 |
| Mar 9, 2026 | 11.25 | 11.35 | 10.83 | 10.92 | 10.92 | -4.13% | 14,870 |
| Mar 6, 2026 | 12.47 | 12.47 | 11.39 | 11.39 | 11.39 | -4.92% | 44,451 |
| Mar 5, 2026 | 12.09 | 12.09 | 11.31 | 11.98 | 11.98 | 2.92% | 41,009 |
| Mar 4, 2026 | 12.14 | 12.14 | 11.02 | 11.64 | 11.64 | 0.43% | 47,306 |
| Mar 2, 2026 | 12.30 | 12.30 | 11.35 | 11.59 | 11.59 | -2.93% | 50,202 |
| Feb 27, 2026 | 11.98 | 12.00 | 11.06 | 11.94 | 11.94 | 3.38% | 197,444 |
| Feb 26, 2026 | 12.30 | 12.47 | 11.37 | 11.55 | 11.55 | -2.94% | 77,927 |
| Feb 25, 2026 | 12.10 | 12.40 | 11.40 | 11.90 | 11.90 | 0.17% | 51,218 |
| Feb 24, 2026 | 11.94 | 12.49 | 11.35 | 11.88 | 11.88 | -0.34% | 76,089 |
| Feb 23, 2026 | 13.30 | 13.30 | 11.31 | 11.92 | 11.92 | -1.49% | 256,512 |
| Feb 20, 2026 | 11.00 | 12.10 | 10.13 | 12.10 | 12.10 | 10.00% | 87,129 |
| Feb 19, 2026 | 10.02 | 11.01 | 9.21 | 11.00 | 11.00 | 9.89% | 191,002 |
| Feb 18, 2026 | 9.10 | 10.02 | 8.81 | 10.01 | 10.01 | 9.88% | 146,403 |
| Feb 17, 2026 | 9.85 | 9.85 | 8.40 | 9.11 | 9.11 | -0.55% | 294,194 |
| Feb 16, 2026 | 10.12 | 10.50 | 9.16 | 9.16 | 9.16 | -9.93% | 95,795 |
| Feb 13, 2026 | 9.94 | 10.49 | 9.16 | 10.17 | 10.17 | 1.90% | 77,518 |
| Feb 12, 2026 | 10.45 | 10.63 | 9.06 | 9.98 | 9.98 | 3.21% | 201,556 |
| Feb 11, 2026 | 9.29 | 9.92 | 8.81 | 9.67 | 9.67 | 7.21% | 193,601 |
| Feb 10, 2026 | 9.71 | 9.71 | 8.81 | 9.02 | 9.02 | -7.77% | 62,537 |
| Feb 9, 2026 | 11.20 | 11.92 | 9.78 | 9.78 | 9.78 | -9.94% | 144,992 |
| Feb 6, 2026 | 10.85 | 11.06 | 9.11 | 10.86 | 10.86 | 7.95% | 107,841 |
| Feb 5, 2026 | 11.08 | 11.08 | 9.13 | 10.06 | 10.06 | -0.20% | 32,953 |
| Feb 4, 2026 | 10.89 | 10.89 | 9.94 | 10.08 | 10.08 | -3.63% | 22,746 |
| Feb 3, 2026 | 10.76 | 10.76 | 10.23 | 10.46 | 10.46 | -2.79% | 32,535 |
| Feb 2, 2026 | 10.78 | 10.78 | 9.76 | 10.76 | 10.76 | 4.77% | 21,804 |
| Feb 1, 2026 | 10.00 | 10.27 | 9.50 | 10.27 | 10.27 | 4.90% | 18,242 |
| Jan 30, 2026 | 9.75 | 9.81 | 9.00 | 9.79 | 9.79 | 4.71% | 70,839 |
| Jan 29, 2026 | 8.97 | 9.85 | 8.97 | 9.35 | 9.35 | -0.95% | 20,596 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -4.93% | 1,656 |
| Jan 27, 2026 | 9.93 | 10.97 | 9.93 | 9.93 | 9.93 | -4.98% | 35,227 |
| 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 |