B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 5.76
+0.05 (0.88%)
At close: Jan 23, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.57 | 5.95 | 5.57 | 5.71 | 5.71 | -0.17% | 14,604 |
| Jan 21, 2026 | 5.97 | 5.97 | 5.62 | 5.72 | 5.72 | -3.21% | 11,093 |
| Jan 20, 2026 | 5.88 | 6.03 | 5.83 | 5.91 | 5.91 | -0.51% | 13,416 |
| Jan 19, 2026 | 6.00 | 6.27 | 5.89 | 5.94 | 5.94 | -2.62% | 6,954 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -3.17% | 17,377 |
| Jan 14, 2026 | 7.30 | 7.30 | 6.19 | 6.30 | 6.30 | 1.61% | 23,668 |
| Jan 13, 2026 | 5.60 | 6.28 | 5.60 | 6.20 | 6.20 | 1.31% | 13,593 |
| Jan 12, 2026 | 6.17 | 6.54 | 6.06 | 6.12 | 6.12 | -0.81% | 9,030 |
| Jan 9, 2026 | 6.32 | 6.32 | 6.13 | 6.17 | 6.17 | -2.37% | 6,244 |
| Jan 8, 2026 | 6.25 | 6.32 | 6.19 | 6.32 | 6.32 | 1.77% | 5,626 |
| Jan 7, 2026 | 6.18 | 6.32 | 6.12 | 6.21 | 6.21 | -1.58% | 13,550 |
| Jan 6, 2026 | 6.34 | 6.39 | 6.24 | 6.31 | 6.31 | 1.77% | 13,180 |
| Jan 5, 2026 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | -1.27% | 8,184 |
| Jan 2, 2026 | 6.15 | 6.39 | 6.15 | 6.28 | 6.28 | 0.16% | 8,966 |
| Jan 1, 2026 | 6.11 | 6.48 | 6.11 | 6.27 | 6.27 | -0.48% | 22,646 |
| Dec 31, 2025 | 6.34 | 6.37 | 6.20 | 6.30 | 6.30 | 1.45% | 21,788 |
| Dec 30, 2025 | 6.05 | 6.37 | 6.05 | 6.21 | 6.21 | -2.05% | 12,003 |
| Dec 29, 2025 | 6.26 | 6.37 | 6.01 | 6.34 | 6.34 | 1.28% | 14,845 |
| Dec 26, 2025 | 6.23 | 6.42 | 6.23 | 6.26 | 6.26 | -1.57% | 11,236 |
| Dec 24, 2025 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | -0.78% | 2,512 |
| Dec 23, 2025 | 6.23 | 6.45 | 6.23 | 6.41 | 6.41 | 1.10% | 7,114 |
| Dec 22, 2025 | 6.25 | 6.73 | 6.23 | 6.34 | 6.34 | -0.47% | 18,178 |
| Dec 19, 2025 | 6.35 | 6.55 | 6.35 | 6.37 | 6.37 | 0.31% | 9,134 |
| Dec 18, 2025 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | -0.63% | 4,993 |
| Dec 17, 2025 | 6.40 | 6.54 | 6.37 | 6.39 | 6.39 | -0.93% | 2,768 |
| Dec 16, 2025 | 6.48 | 6.50 | 6.35 | 6.45 | 6.45 | 0.31% | 12,040 |
| Dec 15, 2025 | 6.53 | 6.53 | 6.40 | 6.43 | 6.43 | -0.62% | 10,889 |
| Dec 12, 2025 | 6.39 | 6.70 | 6.34 | 6.47 | 6.47 | 1.25% | 9,730 |
| Dec 11, 2025 | 6.33 | 6.48 | 6.31 | 6.39 | 6.39 | -0.78% | 3,982 |
| Dec 10, 2025 | 6.16 | 6.55 | 6.16 | 6.44 | 6.44 | 3.04% | 18,725 |
| Dec 9, 2025 | 6.33 | 6.35 | 6.20 | 6.25 | 6.25 | -0.32% | 10,997 |
| Dec 8, 2025 | 6.40 | 6.68 | 6.18 | 6.27 | 6.27 | -2.03% | 15,599 |
| Dec 5, 2025 | 6.43 | 6.57 | 6.40 | 6.40 | 6.40 | -1.39% | 4,401 |
| Dec 4, 2025 | 6.55 | 6.59 | 6.20 | 6.49 | 6.49 | 1.09% | 11,078 |
| Dec 3, 2025 | 6.37 | 6.58 | 6.32 | 6.42 | 6.42 | 0.78% | 22,978 |
| Dec 2, 2025 | 6.45 | 7.64 | 6.30 | 6.37 | 6.37 | -2.30% | 258,916 |
| Dec 1, 2025 | 6.20 | 6.86 | 6.20 | 6.52 | 6.52 | -5.09% | 16,304 |
| Nov 28, 2025 | 6.51 | 6.90 | 6.35 | 6.87 | 6.87 | 5.53% | 42,753 |
| Nov 27, 2025 | 6.08 | 6.58 | 6.08 | 6.51 | 6.51 | 6.03% | 19,874 |
| Nov 26, 2025 | 6.06 | 6.45 | 6.06 | 6.14 | 6.14 | -0.49% | 8,804 |
| Nov 25, 2025 | 6.20 | 6.24 | 6.00 | 6.17 | 6.17 | -0.48% | 12,749 |
| Nov 24, 2025 | 6.20 | 6.34 | 6.15 | 6.20 | 6.20 | -1.59% | 8,313 |
| Nov 21, 2025 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | -2.63% | 2,653 |
| Nov 20, 2025 | 6.31 | 6.69 | 6.31 | 6.47 | 6.47 | -1.22% | 14,192 |
| Nov 19, 2025 | 6.51 | 6.69 | 6.51 | 6.55 | 6.55 | -0.46% | 11,434 |
| Nov 18, 2025 | 6.80 | 6.95 | 6.55 | 6.58 | 6.58 | -3.24% | 27,927 |
| Nov 17, 2025 | 6.80 | 6.97 | 6.70 | 6.80 | 6.80 | 0.74% | 15,850 |
| Nov 14, 2025 | 6.35 | 6.85 | 6.35 | 6.75 | 6.75 | 2.74% | 16,728 |
| Nov 13, 2025 | 7.80 | 7.80 | 6.51 | 6.57 | 6.57 | -1.50% | 8,300 |
| Nov 12, 2025 | 6.55 | 6.80 | 6.52 | 6.67 | 6.67 | -0.15% | 17,395 |