B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 7.45
-0.29 (-3.75%)
Oct 24, 2025, 3:29 PM IST
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.94 | 7.94 | 7.26 | 7.45 | 7.45 | -3.75% | 346,120 |
| Oct 23, 2025 | 6.94 | 8.00 | 6.80 | 7.74 | 7.74 | 12.83% | 1,723,420 |
| Oct 21, 2025 | 6.71 | 6.96 | 6.66 | 6.86 | 6.86 | 2.24% | 51,443 |
| Oct 20, 2025 | 6.81 | 6.98 | 6.62 | 6.71 | 6.71 | -1.47% | 74,716 |
| Oct 17, 2025 | 6.73 | 6.97 | 6.67 | 6.81 | 6.81 | -0.87% | 72,702 |
| Oct 16, 2025 | 6.77 | 6.96 | 6.69 | 6.87 | 6.87 | 2.69% | 26,941 |
| Oct 15, 2025 | 6.89 | 6.98 | 6.51 | 6.69 | 6.69 | -2.90% | 97,290 |
| Oct 14, 2025 | 6.85 | 7.10 | 6.85 | 6.89 | 6.89 | -1.15% | 64,431 |
| Oct 13, 2025 | 7.00 | 7.08 | 6.93 | 6.97 | 6.97 | -1.13% | 89,527 |
| Oct 10, 2025 | 7.02 | 7.17 | 7.00 | 7.05 | 7.05 | -0.42% | 71,599 |
| Oct 9, 2025 | 7.15 | 7.23 | 7.02 | 7.08 | 7.08 | -2.07% | 94,870 |
| Oct 8, 2025 | 7.29 | 7.66 | 7.01 | 7.23 | 7.23 | 2.55% | 274,084 |
| Oct 7, 2025 | 7.03 | 7.18 | 7.01 | 7.05 | 7.05 | -0.84% | 69,547 |
| Oct 6, 2025 | 7.01 | 7.27 | 7.01 | 7.11 | 7.11 | 0.57% | 241,435 |
| Oct 3, 2025 | 7.14 | 7.14 | 6.93 | 7.07 | 7.07 | 0.71% | 101,589 |
| Oct 1, 2025 | 6.96 | 7.10 | 6.75 | 7.02 | 7.02 | 2.18% | 180,631 |
| Sep 30, 2025 | 6.62 | 6.90 | 6.62 | 6.87 | 6.87 | 1.03% | 38,376 |
| Sep 29, 2025 | 6.87 | 6.87 | 6.62 | 6.80 | 6.80 | 2.10% | 59,422 |
| Sep 26, 2025 | 6.79 | 6.95 | 6.63 | 6.66 | 6.66 | -1.77% | 66,411 |
| Sep 25, 2025 | 6.92 | 7.14 | 6.67 | 6.78 | 6.78 | -2.73% | 130,402 |
| Sep 24, 2025 | 6.88 | 7.10 | 6.71 | 6.97 | 6.97 | 2.95% | 126,889 |
| Sep 23, 2025 | 6.94 | 6.99 | 6.56 | 6.77 | 6.77 | -1.60% | 80,581 |
| Sep 22, 2025 | 6.86 | 7.10 | 6.50 | 6.88 | 6.88 | -2.82% | 188,844 |
| Sep 19, 2025 | 7.22 | 7.22 | 6.94 | 7.08 | 7.08 | -0.28% | 124,934 |
| Sep 18, 2025 | 7.38 | 7.50 | 7.01 | 7.10 | 7.10 | -1.11% | 451,901 |
| Sep 17, 2025 | 6.96 | 7.18 | 6.56 | 7.18 | 7.18 | 9.95% | 689,019 |
| Sep 16, 2025 | 6.43 | 6.57 | 6.30 | 6.53 | 6.53 | 3.65% | 146,136 |
| Sep 15, 2025 | 6.37 | 6.54 | 6.20 | 6.30 | 6.30 | -1.10% | 201,090 |
| Sep 12, 2025 | 6.36 | 6.44 | 6.31 | 6.37 | 6.37 | 0.31% | 78,513 |
| Sep 11, 2025 | 6.49 | 6.55 | 6.34 | 6.35 | 6.35 | -1.09% | 77,764 |
| Sep 10, 2025 | 6.52 | 6.55 | 6.34 | 6.42 | 6.42 | -1.38% | 108,447 |
| Sep 9, 2025 | 6.32 | 6.59 | 6.32 | 6.51 | 6.51 | 2.52% | 161,213 |
| Sep 8, 2025 | 6.36 | 6.53 | 6.30 | 6.35 | 6.35 | - | 121,450 |
| Sep 5, 2025 | 6.53 | 6.60 | 6.28 | 6.35 | 6.35 | -2.76% | 118,014 |
| Sep 4, 2025 | 6.50 | 6.70 | 6.50 | 6.53 | 6.53 | 0.31% | 74,609 |
| Sep 3, 2025 | 6.56 | 6.58 | 6.42 | 6.51 | 6.51 | 0.62% | 60,206 |
| Sep 2, 2025 | 6.59 | 6.62 | 6.42 | 6.47 | 6.47 | 1.09% | 78,316 |
| Sep 1, 2025 | 6.31 | 6.75 | 6.18 | 6.40 | 6.40 | 1.43% | 69,120 |
| Aug 29, 2025 | 6.32 | 6.44 | 6.30 | 6.31 | 6.31 | -0.16% | 29,671 |
| Aug 28, 2025 | 6.22 | 6.49 | 6.22 | 6.32 | 6.32 | 0.32% | 63,413 |
| Aug 26, 2025 | 6.32 | 6.60 | 6.25 | 6.30 | 6.30 | -1.10% | 141,800 |
| Aug 25, 2025 | 6.62 | 6.62 | 6.31 | 6.37 | 6.37 | -2.30% | 84,381 |
| Aug 22, 2025 | 6.30 | 6.70 | 6.25 | 6.52 | 6.52 | 2.84% | 94,028 |
| Aug 21, 2025 | 6.52 | 6.52 | 6.33 | 6.34 | 6.34 | - | 44,198 |
| Aug 20, 2025 | 6.38 | 6.44 | 6.27 | 6.34 | 6.34 | 0.32% | 76,694 |
| Aug 19, 2025 | 6.32 | 6.39 | 6.24 | 6.32 | 6.32 | - | 116,685 |
| Aug 18, 2025 | 6.32 | 6.64 | 6.20 | 6.32 | 6.32 | 0.32% | 75,781 |
| Aug 14, 2025 | 6.39 | 6.39 | 6.25 | 6.30 | 6.30 | - | 71,235 |
| Aug 13, 2025 | 6.47 | 6.70 | 6.22 | 6.30 | 6.30 | 1.61% | 220,268 |
| Aug 12, 2025 | 6.50 | 6.50 | 6.13 | 6.20 | 6.20 | -2.36% | 236,185 |