B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 4.700
-0.150 (-3.09%)
At close: Mar 13, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 6.12 | 6.24 | 5.82 | 5.99 | 5.99 | -2.12% | 93,066 |
| Jan 16, 2026 | 6.23 | 6.29 | 6.12 | 6.12 | 6.12 | -1.61% | 44,274 |
| Jan 14, 2026 | 6.22 | 6.42 | 6.20 | 6.22 | 6.22 | 1.80% | 165,769 |
| Jan 13, 2026 | 6.18 | 6.28 | 6.10 | 6.11 | 6.11 | -1.13% | 43,955 |
| Jan 12, 2026 | 6.19 | 6.33 | 6.08 | 6.18 | 6.18 | -0.16% | 83,315 |
| Jan 9, 2026 | 6.19 | 6.30 | 6.11 | 6.19 | 6.19 | -0.48% | 71,947 |
| Jan 8, 2026 | 6.34 | 6.34 | 6.16 | 6.22 | 6.22 | -0.32% | 73,308 |
| Jan 7, 2026 | 6.21 | 6.40 | 6.11 | 6.24 | 6.24 | - | 139,178 |
| Jan 6, 2026 | 6.24 | 6.45 | 6.21 | 6.24 | 6.24 | - | 121,445 |
| Jan 5, 2026 | 6.27 | 6.37 | 6.18 | 6.24 | 6.24 | -0.48% | 99,104 |
| Jan 2, 2026 | 6.23 | 6.39 | 6.17 | 6.27 | 6.27 | - | 157,900 |
| Jan 1, 2026 | 6.38 | 6.39 | 6.22 | 6.27 | 6.27 | -1.57% | 47,194 |