B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 6.40
+0.09 (1.43%)
Sep 1, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 6.50 | 6.59 | 6.22 | 6.35 | 6.35 | -3.05% | 159,421 |
| Aug 8, 2025 | 6.88 | 6.88 | 6.45 | 6.55 | 6.55 | -2.38% | 187,729 |
| Aug 7, 2025 | 6.65 | 6.75 | 6.42 | 6.71 | 6.71 | 3.07% | 178,141 |
| Aug 6, 2025 | 6.55 | 6.69 | 6.50 | 6.51 | 6.51 | -2.25% | 90,501 |
| Aug 5, 2025 | 6.83 | 6.83 | 6.62 | 6.66 | 6.66 | -2.49% | 118,141 |
| Aug 4, 2025 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | -0.15% | 72,066 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | -1.58% | 62,763 |
| Jul 31, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | -0.29% | 59,605 |
| Jul 30, 2025 | 7.10 | 7.10 | 6.90 | 6.97 | 6.97 | - | 33,360 |
| Jul 29, 2025 | 6.98 | 7.07 | 6.93 | 6.97 | 6.97 | -0.29% | 104,832 |
| Jul 28, 2025 | 6.90 | 7.08 | 6.90 | 6.99 | 6.99 | 1.30% | 99,830 |
| Jul 25, 2025 | 7.02 | 7.05 | 6.86 | 6.90 | 6.90 | -1.71% | 93,364 |
| Jul 24, 2025 | 7.16 | 7.16 | 6.96 | 7.02 | 7.02 | 0.14% | 94,756 |
| Jul 23, 2025 | 7.13 | 7.13 | 6.98 | 7.01 | 7.01 | -0.85% | 120,915 |
| Jul 22, 2025 | 7.24 | 7.26 | 7.05 | 7.07 | 7.07 | -1.39% | 197,804 |
| Jul 21, 2025 | 7.24 | 7.28 | 7.12 | 7.17 | 7.17 | -0.97% | 135,892 |
| Jul 18, 2025 | 7.34 | 7.34 | 7.21 | 7.24 | 7.24 | - | 76,983 |
| Jul 17, 2025 | 7.44 | 7.44 | 7.22 | 7.24 | 7.24 | -0.96% | 109,223 |
| Jul 16, 2025 | 7.48 | 7.48 | 7.06 | 7.31 | 7.31 | -1.08% | 193,857 |
| Jul 15, 2025 | 7.45 | 7.50 | 7.26 | 7.39 | 7.39 | 1.79% | 102,704 |
| Jul 14, 2025 | 7.53 | 7.53 | 7.16 | 7.26 | 7.26 | -1.76% | 110,677 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.34 | 7.39 | 7.39 | -1.60% | 96,361 |
| Jul 10, 2025 | 7.70 | 7.70 | 7.44 | 7.51 | 7.51 | 0.27% | 82,400 |
| Jul 9, 2025 | 7.57 | 7.59 | 7.42 | 7.49 | 7.49 | 0.54% | 74,121 |
| Jul 8, 2025 | 7.63 | 7.79 | 7.41 | 7.45 | 7.45 | -1.59% | 146,135 |
| Jul 7, 2025 | 7.23 | 7.57 | 7.18 | 7.57 | 7.57 | 4.99% | 146,059 |
| Jul 4, 2025 | 7.18 | 7.30 | 7.18 | 7.21 | 7.21 | -0.69% | 147,604 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.20 | 7.26 | 7.26 | -1.36% | 168,189 |
| Jul 2, 2025 | 7.38 | 7.68 | 7.30 | 7.36 | 7.36 | -2.26% | 120,339 |
| Jul 1, 2025 | 7.51 | 7.64 | 7.35 | 7.53 | 7.53 | 0.27% | 117,197 |
| Jun 30, 2025 | 7.58 | 7.68 | 7.49 | 7.51 | 7.51 | -0.92% | 103,506 |
| Jun 27, 2025 | 7.57 | 7.80 | 7.16 | 7.58 | 7.58 | 2.02% | 215,184 |
| Jun 26, 2025 | 7.38 | 7.61 | 7.38 | 7.43 | 7.43 | -0.93% | 105,243 |
| Jun 25, 2025 | 7.35 | 7.58 | 7.35 | 7.50 | 7.50 | 0.27% | 116,537 |
| Jun 24, 2025 | 7.31 | 7.52 | 7.31 | 7.48 | 7.48 | 2.89% | 84,635 |
| Jun 23, 2025 | 7.48 | 7.48 | 7.15 | 7.27 | 7.27 | -2.94% | 122,596 |
| Jun 20, 2025 | 7.21 | 7.57 | 7.20 | 7.49 | 7.49 | 3.88% | 98,492 |
| Jun 19, 2025 | 7.59 | 7.59 | 7.20 | 7.21 | 7.21 | -4.38% | 142,364 |