B.A.G. Films and Media Limited (BOM:532507)
India · Delayed Price · Currency is INR 3.970
-0.070 (-1.73%)
At close: Nov 9, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.40 | 4.40 | 3.93 | 3.97 | 3.97 | -1.73% | 3,922 |
| Nov 8, 2026 | 3.81 | 4.30 | 3.81 | 4.04 | 4.04 | -2.18% | 4,770 |
| Nov 6, 2026 | 4.18 | 4.18 | 3.95 | 4.13 | 4.13 | -0.72% | 7,375 |
| Nov 5, 2026 | 4.43 | 4.43 | 3.98 | 4.16 | 4.16 | 3.23% | 4,171 |
| Nov 4, 2026 | 3.80 | 4.12 | 3.80 | 4.03 | 4.03 | 4.68% | 3,483 |
| Nov 3, 2026 | 3.75 | 4.08 | 3.75 | 3.85 | 3.85 | 1.85% | 8,673 |
| Nov 2, 2026 | 3.72 | 3.90 | 3.72 | 3.78 | 3.78 | 0.80% | 3,375 |
| Oct 30, 2026 | 3.71 | 3.89 | 3.71 | 3.75 | 3.75 | -1.83% | 8,458 |
| Oct 29, 2026 | 3.80 | 3.90 | 3.79 | 3.82 | 3.82 | 0.79% | 8,381 |
| Oct 28, 2026 | 3.73 | 3.96 | 3.73 | 3.79 | 3.79 | -2.82% | 20,233 |
| Oct 27, 2026 | 3.82 | 3.90 | 3.72 | 3.90 | 3.90 | 2.09% | 8,792 |
| Oct 26, 2026 | 4.45 | 4.45 | 3.80 | 3.82 | 3.82 | - | 2,666 |
| Oct 23, 2026 | 3.87 | 3.90 | 3.66 | 3.82 | 3.82 | -1.29% | 11,259 |
| Oct 22, 2026 | 3.95 | 4.05 | 3.82 | 3.87 | 3.87 | - | 1,709 |
| Oct 21, 2026 | 3.95 | 4.09 | 3.83 | 3.87 | 3.87 | -2.03% | 8,714 |
| Oct 19, 2026 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | -1.00% | 21,079 |
| Oct 16, 2026 | 4.00 | 4.15 | 3.83 | 3.99 | 3.99 | -0.25% | 11,895 |
| Oct 15, 2026 | 4.05 | 4.07 | 3.95 | 4.00 | 4.00 | -0.50% | 9,552 |
| Oct 14, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | 1.26% | 16,552 |
| Oct 13, 2026 | 3.96 | 4.13 | 3.96 | 3.97 | 3.97 | -1.00% | 7,256 |
| Oct 12, 2026 | 4.11 | 4.15 | 3.98 | 4.01 | 4.01 | - | 2,962 |
| Oct 9, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 5,683 |
| Oct 8, 2026 | 4.30 | 4.30 | 4.06 | 4.06 | 4.06 | -0.25% | 4,822 |
| 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 |