B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 4.910
-0.320 (-6.12%)
At close: Mar 9, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 5.48 | 4.80 | 4.91 | 4.91 | -6.12% | 20,409 |
| Mar 6, 2026 | 4.89 | 5.50 | 4.86 | 5.23 | 5.23 | 6.95% | 30,401 |
| Mar 5, 2026 | 4.70 | 5.00 | 4.70 | 4.89 | 4.89 | 2.73% | 11,459 |
| Mar 4, 2026 | 4.35 | 4.90 | 4.35 | 4.76 | 4.76 | -5.93% | 27,020 |
| Mar 2, 2026 | 5.22 | 5.22 | 4.79 | 5.06 | 5.06 | -0.78% | 24,531 |
| Feb 27, 2026 | 5.30 | 5.30 | 4.85 | 5.10 | 5.10 | -3.41% | 50,446 |
| Feb 26, 2026 | 5.38 | 5.49 | 5.25 | 5.28 | 5.28 | 0.57% | 10,578 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.18 | 5.25 | 5.25 | 1.35% | 8,105 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.05 | 5.18 | 5.18 | -2.81% | 28,130 |
| Feb 23, 2026 | 5.34 | 6.00 | 5.18 | 5.33 | 5.33 | 2.30% | 13,370 |
| Feb 20, 2026 | 5.50 | 5.52 | 5.12 | 5.21 | 5.21 | -5.44% | 30,127 |
| Feb 19, 2026 | 5.50 | 5.69 | 5.45 | 5.51 | 5.51 | -3.16% | 14,321 |
| Feb 18, 2026 | 5.64 | 5.80 | 5.55 | 5.69 | 5.69 | -0.18% | 8,038 |
| Feb 17, 2026 | 5.91 | 5.91 | 5.61 | 5.70 | 5.70 | -1.04% | 14,552 |
| Feb 16, 2026 | 5.71 | 5.90 | 5.50 | 5.76 | 5.76 | 0.88% | 7,853 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.70 | 5.71 | 5.71 | -2.06% | 3,328 |
| Feb 12, 2026 | 5.90 | 6.00 | 5.70 | 5.83 | 5.83 | -0.68% | 15,725 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.73 | 5.87 | 5.87 | 0.17% | 11,359 |
| Feb 10, 2026 | 5.67 | 5.90 | 5.65 | 5.86 | 5.86 | 3.72% | 34,354 |
| Feb 9, 2026 | 5.60 | 5.68 | 5.50 | 5.65 | 5.65 | 2.36% | 10,065 |
| Feb 6, 2026 | 5.52 | 5.62 | 5.52 | 5.52 | 5.52 | -0.18% | 4,188 |
| Feb 5, 2026 | 5.40 | 5.73 | 5.40 | 5.53 | 5.53 | -3.49% | 13,656 |
| Feb 4, 2026 | 5.30 | 6.00 | 5.30 | 5.73 | 5.73 | 6.11% | 51,599 |
| Feb 3, 2026 | 5.05 | 5.69 | 5.05 | 5.40 | 5.40 | 1.89% | 3,880 |
| Feb 2, 2026 | 5.50 | 5.64 | 5.10 | 5.30 | 5.30 | -4.85% | 7,758 |
| Feb 1, 2026 | 5.56 | 5.70 | 5.50 | 5.57 | 5.57 | - | 25,573 |
| Jan 30, 2026 | 5.46 | 5.70 | 5.35 | 5.57 | 5.57 | 0.91% | 11,815 |
| Jan 29, 2026 | 5.55 | 5.79 | 5.50 | 5.52 | 5.52 | -4.66% | 14,089 |
| Jan 28, 2026 | 5.60 | 5.90 | 5.60 | 5.79 | 5.79 | -0.17% | 15,144 |
| Jan 27, 2026 | 5.76 | 5.98 | 5.60 | 5.80 | 5.80 | 0.69% | 46,579 |
| Jan 23, 2026 | 5.85 | 6.17 | 5.56 | 5.76 | 5.76 | 0.88% | 4,307 |
| 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 |