B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 4.280
+0.090 (2.15%)
Apr 6, 2026, 3:29 PM IST
NSE:BAGFILMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.41 | 4.41 | 4.11 | 4.19 | 4.19 | -2.10% | 124,784 |
| Apr 1, 2026 | 3.66 | 4.34 | 3.66 | 4.28 | 4.28 | 17.91% | 141,787 |
| Mar 30, 2026 | 3.81 | 3.89 | 3.61 | 3.63 | 3.63 | -9.70% | 331,869 |
| Mar 27, 2026 | 4.13 | 4.26 | 3.91 | 4.02 | 4.02 | -2.66% | 204,826 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.10 | 4.13 | 4.13 | -3.50% | 308,461 |
| Mar 24, 2026 | 4.24 | 4.40 | 4.05 | 4.28 | 4.28 | 1.90% | 214,499 |
| Mar 23, 2026 | 4.31 | 4.56 | 4.08 | 4.20 | 4.20 | -2.78% | 152,110 |
| Mar 20, 2026 | 4.43 | 4.55 | 4.25 | 4.32 | 4.32 | 0.93% | 166,178 |
| Mar 19, 2026 | 4.34 | 4.42 | 4.26 | 4.28 | 4.28 | -1.83% | 128,520 |
| Mar 18, 2026 | 4.48 | 4.83 | 4.31 | 4.36 | 4.36 | 0.46% | 104,470 |
| Mar 17, 2026 | 4.45 | 4.58 | 4.27 | 4.34 | 4.34 | -0.69% | 152,158 |
| Mar 16, 2026 | 4.57 | 4.80 | 4.25 | 4.37 | 4.37 | -7.02% | 167,353 |
| Mar 13, 2026 | 4.85 | 4.90 | 4.65 | 4.70 | 4.70 | -3.09% | 101,828 |
| Mar 12, 2026 | 5.09 | 5.09 | 4.80 | 4.85 | 4.85 | -3.00% | 62,864 |
| Mar 11, 2026 | 5.18 | 5.18 | 4.92 | 5.00 | 5.00 | -0.60% | 62,011 |
| Mar 10, 2026 | 5.13 | 5.24 | 4.96 | 5.03 | 5.03 | 1.82% | 74,140 |
| Mar 9, 2026 | 5.29 | 5.29 | 4.86 | 4.94 | 4.94 | -6.62% | 207,985 |
| Mar 6, 2026 | 4.96 | 5.50 | 4.85 | 5.29 | 5.29 | 8.62% | 177,962 |
| Mar 5, 2026 | 4.98 | 4.98 | 4.77 | 4.87 | 4.87 | 2.74% | 50,557 |
| Mar 4, 2026 | 4.76 | 4.91 | 4.70 | 4.74 | 4.74 | -5.39% | 116,845 |
| Mar 2, 2026 | 4.97 | 5.10 | 4.75 | 5.01 | 5.01 | -1.76% | 67,835 |
| Feb 27, 2026 | 5.34 | 5.34 | 4.50 | 5.10 | 5.10 | -1.92% | 191,770 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.17 | 5.20 | 5.20 | -0.57% | 75,436 |
| Feb 25, 2026 | 5.34 | 5.38 | 5.20 | 5.23 | 5.23 | - | 58,145 |
| Feb 24, 2026 | 5.33 | 5.34 | 5.13 | 5.23 | 5.23 | -1.88% | 135,322 |
| Feb 23, 2026 | 5.33 | 5.54 | 5.10 | 5.33 | 5.33 | 0.19% | 110,378 |
| Feb 20, 2026 | 5.47 | 5.53 | 5.28 | 5.32 | 5.32 | -2.92% | 149,311 |
| Feb 19, 2026 | 5.75 | 5.75 | 5.46 | 5.48 | 5.48 | -2.84% | 63,426 |
| Feb 18, 2026 | 5.71 | 5.88 | 5.58 | 5.64 | 5.64 | -1.57% | 29,052 |
| Feb 17, 2026 | 5.65 | 5.98 | 5.65 | 5.73 | 5.73 | -1.04% | 48,069 |
| Feb 16, 2026 | 5.56 | 5.91 | 5.56 | 5.79 | 5.79 | 0.70% | 38,482 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -1.37% | 51,871 |
| Feb 12, 2026 | 5.89 | 6.20 | 5.74 | 5.83 | 5.83 | 0.69% | 95,984 |
| Feb 11, 2026 | 5.97 | 5.97 | 5.75 | 5.79 | 5.79 | -0.69% | 62,150 |
| Feb 10, 2026 | 5.68 | 6.28 | 5.66 | 5.83 | 5.83 | 2.64% | 124,192 |
| Feb 9, 2026 | 5.56 | 5.77 | 5.48 | 5.68 | 5.68 | 2.34% | 44,289 |
| Feb 6, 2026 | 5.46 | 5.67 | 5.45 | 5.55 | 5.55 | 1.83% | 41,091 |
| Feb 5, 2026 | 5.82 | 5.94 | 5.45 | 5.45 | 5.45 | -4.55% | 60,864 |
| Feb 4, 2026 | 5.36 | 6.23 | 5.30 | 5.71 | 5.71 | 6.73% | 152,821 |
| Feb 3, 2026 | 5.38 | 5.59 | 5.21 | 5.35 | 5.35 | 1.13% | 102,603 |
| Feb 2, 2026 | 5.52 | 5.65 | 5.20 | 5.29 | 5.29 | -4.17% | 129,921 |
| Feb 1, 2026 | 5.66 | 5.86 | 5.45 | 5.52 | 5.52 | -1.08% | 105,141 |
| Jan 30, 2026 | 5.48 | 5.67 | 5.40 | 5.58 | 5.58 | 0.72% | 71,965 |
| Jan 29, 2026 | 5.66 | 5.84 | 5.50 | 5.54 | 5.54 | -3.48% | 158,650 |
| Jan 28, 2026 | 5.76 | 5.90 | 5.70 | 5.74 | 5.74 | -1.20% | 100,115 |
| Jan 27, 2026 | 5.74 | 5.94 | 5.70 | 5.81 | 5.81 | 1.04% | 89,091 |
| Jan 23, 2026 | 5.87 | 5.97 | 5.70 | 5.75 | 5.75 | - | 23,611 |
| Jan 22, 2026 | 5.70 | 5.99 | 5.69 | 5.75 | 5.75 | 0.88% | 111,343 |
| Jan 21, 2026 | 5.79 | 5.94 | 5.65 | 5.70 | 5.70 | -3.72% | 137,185 |
| Jan 20, 2026 | 5.97 | 6.10 | 5.85 | 5.92 | 5.92 | -1.17% | 122,971 |