B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 4.100
+0.020 (0.49%)
At close: Oct 6, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.70 | 4.70 | 4.05 | 4.07 | 4.07 | -0.73% | 11,352 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.10 | 4.10 | 4.10 | 0.49% | 593 |
| Oct 5, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | 0.49% | 1,201 |
| Oct 1, 2026 | 3.96 | 4.27 | 3.91 | 4.06 | 4.06 | -0.98% | 7,876 |
| Sep 30, 2026 | 4.16 | 4.25 | 4.01 | 4.10 | 4.10 | - | 11,054 |
| Sep 29, 2026 | 4.33 | 4.33 | 4.01 | 4.10 | 4.10 | -3.98% | 29,784 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.11 | 4.27 | 4.27 | -0.23% | 11,285 |
| Sep 25, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | 0.23% | 552 |
| Sep 24, 2026 | 4.43 | 4.43 | 4.02 | 4.27 | 4.27 | -2.06% | 23,641 |
| Sep 23, 2026 | 4.21 | 4.43 | 4.21 | 4.36 | 4.36 | -0.46% | 22,806 |
| Sep 22, 2026 | 4.37 | 4.47 | 4.26 | 4.38 | 4.38 | 0.69% | 8,223 |
| Sep 21, 2026 | 4.30 | 4.49 | 4.26 | 4.35 | 4.35 | -0.23% | 13,651 |
| Sep 18, 2026 | 4.39 | 4.50 | 4.30 | 4.36 | 4.36 | 0.93% | 34,510 |
| Sep 17, 2026 | 4.32 | 4.42 | 4.30 | 4.32 | 4.32 | - | 34,272 |
| Sep 16, 2026 | 4.27 | 4.45 | 4.24 | 4.32 | 4.32 | -1.59% | 6,332 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.31 | 4.39 | 4.39 | -2.01% | 37,513 |
| Sep 11, 2026 | 4.54 | 4.65 | 4.25 | 4.48 | 4.48 | 0.67% | 81,480 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.44 | 4.45 | 4.45 | -2.63% | 12,339 |
| Sep 9, 2026 | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | -2.56% | 17,883 |
| Sep 8, 2026 | 4.74 | 5.06 | 4.67 | 4.69 | 4.69 | -3.30% | 32,704 |
| Sep 7, 2026 | 4.59 | 5.14 | 4.48 | 4.85 | 4.85 | 7.06% | 73,144 |
| Sep 4, 2026 | 4.35 | 4.62 | 4.31 | 4.53 | 4.53 | 4.14% | 22,722 |
| Sep 3, 2026 | 4.37 | 4.45 | 4.28 | 4.35 | 4.35 | 0.69% | 9,219 |
| Sep 2, 2026 | 4.45 | 4.50 | 4.32 | 4.32 | 4.32 | -0.23% | 18,056 |
| Sep 1, 2026 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -0.92% | 3,730 |
| Aug 31, 2026 | 4.48 | 4.48 | 4.26 | 4.37 | 4.37 | -1.35% | 17,173 |
| Aug 28, 2026 | 4.47 | 4.48 | 4.35 | 4.43 | 4.43 | -0.67% | 11,495 |
| Aug 27, 2026 | 4.40 | 4.49 | 4.35 | 4.46 | 4.46 | 0.68% | 11,295 |
| Aug 26, 2026 | 4.54 | 4.54 | 4.40 | 4.43 | 4.43 | -0.67% | 10,742 |
| Aug 25, 2026 | 4.41 | 4.50 | 4.26 | 4.46 | 4.46 | 1.13% | 17,617 |
| Aug 24, 2026 | 4.30 | 4.42 | 4.18 | 4.41 | 4.41 | 2.32% | 6,923 |
| Aug 21, 2026 | 4.40 | 4.49 | 4.27 | 4.31 | 4.31 | -2.71% | 32,047 |
| Aug 20, 2026 | 4.30 | 4.49 | 4.30 | 4.43 | 4.43 | 0.45% | 1,116 |
| Aug 19, 2026 | 4.43 | 4.48 | 4.40 | 4.41 | 4.41 | -0.45% | 2,169 |
| Aug 18, 2026 | 4.48 | 4.49 | 4.43 | 4.43 | 4.43 | 0.23% | 6,720 |
| Aug 17, 2026 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | -4.12% | 21,059 |
| Aug 14, 2026 | 4.69 | 4.75 | 4.33 | 4.61 | 4.61 | -1.91% | 74,729 |
| Aug 13, 2026 | 4.39 | 4.74 | 4.38 | 4.70 | 4.70 | 8.55% | 114,860 |
| Aug 12, 2026 | 4.35 | 4.42 | 4.25 | 4.33 | 4.33 | -0.46% | 22,225 |
| Aug 11, 2026 | 4.37 | 4.44 | 4.28 | 4.35 | 4.35 | -0.46% | 12,423 |
| Aug 10, 2026 | 4.13 | 4.37 | 4.13 | 4.37 | 4.37 | 0.92% | 5,299 |
| Aug 7, 2026 | 4.25 | 4.47 | 4.25 | 4.33 | 4.33 | - | 22,603 |
| Aug 6, 2026 | 4.31 | 4.47 | 4.30 | 4.33 | 4.33 | -1.81% | 43,804 |
| Aug 5, 2026 | 4.58 | 4.58 | 4.38 | 4.41 | 4.41 | -1.56% | 21,610 |
| Aug 4, 2026 | 4.47 | 4.52 | 4.40 | 4.48 | 4.48 | 0.22% | 14,185 |
| Aug 3, 2026 | 4.42 | 4.50 | 4.35 | 4.47 | 4.47 | 1.13% | 12,568 |
| Jul 31, 2026 | 4.38 | 4.52 | 4.38 | 4.42 | 4.42 | -0.23% | 8,892 |
| Jul 30, 2026 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | -1.34% | 20,668 |
| Jul 29, 2026 | 4.59 | 4.75 | 4.46 | 4.49 | 4.49 | -1.32% | 25,818 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.50 | 4.55 | 4.55 | -0.44% | 15,355 |