B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 4.480
+0.010 (0.22%)
At close: Aug 4, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.43 | 4.78 | 4.43 | 4.57 | 4.57 | 0.44% | 36,504 |
| Jul 24, 2026 | 4.59 | 4.60 | 4.41 | 4.55 | 4.55 | -0.87% | 10,543 |
| Jul 23, 2026 | 4.58 | 4.74 | 4.53 | 4.59 | 4.59 | 3.15% | 10,129 |
| Jul 22, 2026 | 4.59 | 4.59 | 4.40 | 4.45 | 4.45 | -3.05% | 8,667 |
| Jul 21, 2026 | 4.50 | 4.59 | 4.48 | 4.59 | 4.59 | 2.00% | 1,196 |
| Jul 20, 2026 | 4.50 | 4.57 | 4.48 | 4.50 | 4.50 | -3.85% | 1,841 |
| Jul 17, 2026 | 5.10 | 5.10 | 4.46 | 4.68 | 4.68 | 4.93% | 49,523 |
| Jul 16, 2026 | 4.45 | 4.59 | 4.40 | 4.46 | 4.46 | -2.41% | 15,221 |
| Jul 15, 2026 | 4.52 | 4.59 | 4.40 | 4.57 | 4.57 | 2.93% | 8,637 |
| Jul 14, 2026 | 4.60 | 4.60 | 4.40 | 4.44 | 4.44 | -1.55% | 10,141 |
| Jul 13, 2026 | 4.45 | 4.59 | 4.29 | 4.51 | 4.51 | - | 9,748 |
| Jul 10, 2026 | 4.40 | 4.58 | 4.32 | 4.51 | 4.51 | 1.12% | 22,174 |
| Jul 9, 2026 | 4.79 | 4.79 | 4.45 | 4.46 | 4.46 | 1.13% | 9,630 |
| Jul 8, 2026 | 4.54 | 4.54 | 4.26 | 4.41 | 4.41 | 0.23% | 50,885 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.36 | 4.40 | 4.40 | -2.87% | 19,972 |
| Jul 6, 2026 | 4.60 | 4.79 | 4.51 | 4.53 | 4.53 | -2.79% | 39,232 |
| Jul 3, 2026 | 5.35 | 5.35 | 4.54 | 4.66 | 4.66 | - | 21,517 |
| Jul 2, 2026 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | 0.22% | 4,305 |
| Jul 1, 2026 | 4.55 | 4.86 | 4.55 | 4.65 | 4.65 | 2.20% | 12,932 |
| Jun 30, 2026 | 4.41 | 4.66 | 4.40 | 4.55 | 4.55 | 0.66% | 16,054 |
| Jun 29, 2026 | 4.69 | 4.74 | 4.47 | 4.52 | 4.52 | -1.74% | 24,181 |
| Jun 25, 2026 | 4.55 | 4.88 | 4.55 | 4.60 | 4.60 | -3.97% | 24,440 |
| Jun 24, 2026 | 4.55 | 4.92 | 4.55 | 4.79 | 4.79 | -0.62% | 17,793 |
| Jun 23, 2026 | 4.88 | 4.90 | 4.55 | 4.82 | 4.82 | -0.62% | 68,360 |
| Jun 22, 2026 | 4.70 | 5.68 | 4.70 | 4.85 | 4.85 | -1.22% | 17,953 |
| Jun 19, 2026 | 4.91 | 5.02 | 4.84 | 4.91 | 4.91 | -0.20% | 12,766 |
| Jun 18, 2026 | 5.00 | 5.20 | 4.90 | 4.92 | 4.92 | -3.53% | 30,514 |
| Jun 17, 2026 | 5.10 | 5.20 | 5.09 | 5.10 | 5.10 | - | 1,815 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | 0.99% | 5,506 |
| Jun 15, 2026 | 5.07 | 5.12 | 5.01 | 5.05 | 5.05 | 1.61% | 4,937 |
| Jun 12, 2026 | 4.90 | 5.04 | 4.83 | 4.97 | 4.97 | 0.40% | 7,133 |
| Jun 11, 2026 | 5.07 | 5.07 | 4.75 | 4.95 | 4.95 | -1.39% | 6,398 |
| Jun 10, 2026 | 4.89 | 5.07 | 4.89 | 5.02 | 5.02 | -1.18% | 2,287 |
| Jun 9, 2026 | 4.87 | 5.35 | 4.87 | 5.08 | 5.08 | 3.04% | 6,347 |
| Jun 8, 2026 | 5.10 | 5.10 | 4.90 | 4.93 | 4.93 | -3.33% | 3,327 |
| Jun 5, 2026 | 4.75 | 5.25 | 4.75 | 5.10 | 5.10 | 0.59% | 17,079 |
| Jun 4, 2026 | 4.97 | 5.13 | 4.97 | 5.07 | 5.07 | 1.20% | 8,340 |
| Jun 3, 2026 | 4.80 | 5.14 | 4.80 | 5.01 | 5.01 | -0.40% | 3,298 |
| Jun 2, 2026 | 5.02 | 5.07 | 4.91 | 5.03 | 5.03 | 0.20% | 10,683 |
| Jun 1, 2026 | 5.25 | 5.25 | 4.96 | 5.02 | 5.02 | 0.40% | 3,032 |
| May 29, 2026 | 4.90 | 5.11 | 4.90 | 5.00 | 5.00 | - | 3,055 |
| May 27, 2026 | 4.87 | 5.77 | 4.87 | 5.00 | 5.00 | -0.79% | 23,836 |
| May 26, 2026 | 5.07 | 5.25 | 4.97 | 5.04 | 5.04 | -2.51% | 25,729 |
| May 25, 2026 | 5.15 | 5.20 | 4.95 | 5.17 | 5.17 | 1.57% | 18,768 |