B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 5.15
+0.23 (4.67%)
At close: May 14, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.13 | 5.13 | 4.91 | 5.08 | 5.08 | -1.36% | 6,994 |
| May 14, 2026 | 4.92 | 5.15 | 4.81 | 5.15 | 5.15 | 4.67% | 51,991 |
| May 13, 2026 | 4.87 | 5.00 | 4.75 | 4.92 | 4.92 | - | 42,858 |
| May 12, 2026 | 4.90 | 5.17 | 4.76 | 4.92 | 4.92 | -3.91% | 38,265 |
| May 11, 2026 | 4.90 | 5.25 | 4.90 | 5.12 | 5.12 | -2.85% | 11,403 |
| May 8, 2026 | 5.30 | 5.30 | 5.04 | 5.27 | 5.27 | 0.38% | 8,263 |
| May 7, 2026 | 5.25 | 5.28 | 5.05 | 5.25 | 5.25 | 0.57% | 13,573 |
| May 6, 2026 | 5.20 | 5.24 | 5.15 | 5.22 | 5.22 | 1.95% | 14,040 |
| May 5, 2026 | 5.17 | 5.22 | 5.05 | 5.12 | 5.12 | -1.16% | 8,087 |
| May 4, 2026 | 5.20 | 5.30 | 5.01 | 5.18 | 5.18 | -0.38% | 41,248 |
| Apr 30, 2026 | 5.29 | 5.29 | 5.13 | 5.20 | 5.20 | - | 3,918 |
| Apr 29, 2026 | 5.30 | 5.33 | 5.15 | 5.20 | 5.20 | -1.89% | 30,345 |
| Apr 28, 2026 | 5.21 | 5.43 | 5.20 | 5.30 | 5.30 | -1.67% | 19,725 |
| Apr 27, 2026 | 5.25 | 5.60 | 5.12 | 5.39 | 5.39 | 4.26% | 13,315 |
| Apr 24, 2026 | 5.24 | 5.41 | 5.10 | 5.17 | 5.17 | -3.36% | 28,071 |
| Apr 23, 2026 | 5.99 | 5.99 | 5.21 | 5.35 | 5.35 | 1.33% | 3,316 |
| Apr 22, 2026 | 5.21 | 5.46 | 5.21 | 5.28 | 5.28 | -0.75% | 18,913 |
| Apr 21, 2026 | 5.34 | 5.58 | 5.23 | 5.32 | 5.32 | -1.48% | 12,803 |
| Apr 20, 2026 | 5.21 | 5.60 | 5.21 | 5.40 | 5.40 | -2.53% | 22,717 |
| Apr 17, 2026 | 6.20 | 6.20 | 5.32 | 5.54 | 5.54 | 5.32% | 12,689 |
| Apr 16, 2026 | 5.56 | 5.56 | 5.02 | 5.26 | 5.26 | -3.49% | 30,792 |
| Apr 15, 2026 | 5.21 | 5.65 | 5.21 | 5.45 | 5.45 | 2.44% | 33,263 |
| Apr 13, 2026 | 5.06 | 5.40 | 5.06 | 5.32 | 5.32 | -3.45% | 18,268 |
| Apr 10, 2026 | 5.47 | 5.54 | 5.20 | 5.51 | 5.51 | 6.99% | 41,328 |
| Apr 9, 2026 | 5.45 | 5.52 | 4.62 | 5.15 | 5.15 | 11.47% | 38,089 |
| Apr 8, 2026 | 4.41 | 4.68 | 4.29 | 4.62 | 4.62 | 8.20% | 11,476 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.23 | 4.27 | 4.27 | 0.47% | 2,626 |
| Apr 6, 2026 | 4.55 | 4.55 | 4.12 | 4.25 | 4.25 | - | 20,323 |
| Apr 2, 2026 | 4.19 | 4.36 | 4.03 | 4.25 | 4.25 | -1.16% | 20,885 |
| 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 |