B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 3.630
-0.350 (-8.79%)
At close: Mar 30, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.20 | 4.35 | 4.11 | 4.30 | 4.30 | 18.46% | 29,696 |
| Mar 30, 2026 | 4.50 | 4.50 | 3.58 | 3.63 | 3.63 | -8.79% | 25,803 |
| Mar 27, 2026 | 4.01 | 4.20 | 3.92 | 3.98 | 3.98 | -4.33% | 20,355 |
| Mar 25, 2026 | 4.10 | 4.54 | 4.10 | 4.16 | 4.16 | -2.35% | 71,452 |
| Mar 24, 2026 | 4.23 | 4.45 | 4.07 | 4.26 | 4.26 | 1.43% | 35,134 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.20 | 4.20 | 4.20 | -1.87% | 23,644 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.26 | 4.28 | 4.28 | -0.23% | 89,051 |
| Mar 19, 2026 | 4.30 | 4.42 | 4.20 | 4.29 | 4.29 | -2.05% | 36,714 |
| Mar 18, 2026 | 4.59 | 4.59 | 4.20 | 4.38 | 4.38 | 0.92% | 52,054 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.26 | 4.34 | 4.34 | 1.17% | 9,345 |
| Mar 16, 2026 | 4.55 | 4.89 | 4.26 | 4.29 | 4.29 | -10.81% | 26,275 |
| Mar 13, 2026 | 4.85 | 4.92 | 4.75 | 4.81 | 4.81 | -1.64% | 10,873 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.86 | 4.89 | 4.89 | -2.20% | 13,622 |
| Mar 11, 2026 | 5.08 | 5.15 | 4.85 | 5.00 | 5.00 | -1.57% | 2,565 |
| Mar 10, 2026 | 4.75 | 5.20 | 4.75 | 5.08 | 5.08 | 3.46% | 6,295 |
| 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 |