B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 4.510
-0.020 (-0.44%)
Jul 21, 2026, 3:01 PM IST
NSE:BAGFILMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | -0.88% | 43,997 |
| Jul 17, 2026 | 4.54 | 4.59 | 4.44 | 4.57 | 4.57 | 2.01% | 32,874 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.44 | 4.48 | 4.48 | -0.67% | 29,897 |
| Jul 15, 2026 | 4.40 | 4.56 | 4.40 | 4.51 | 4.51 | 0.89% | 72,551 |
| Jul 14, 2026 | 4.56 | 4.56 | 4.37 | 4.47 | 4.47 | -1.11% | 106,615 |
| Jul 13, 2026 | 4.55 | 4.57 | 4.42 | 4.52 | 4.52 | 0.67% | 34,962 |
| Jul 10, 2026 | 4.42 | 4.58 | 4.42 | 4.49 | 4.49 | 1.58% | 70,479 |
| Jul 9, 2026 | 4.54 | 4.55 | 4.41 | 4.42 | 4.42 | -0.23% | 80,374 |
| Jul 8, 2026 | 4.47 | 4.55 | 4.35 | 4.43 | 4.43 | 0.45% | 230,728 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.39 | 4.41 | 4.41 | -2.22% | 69,448 |
| Jul 6, 2026 | 4.63 | 4.73 | 4.50 | 4.51 | 4.51 | -2.59% | 137,781 |
| Jul 3, 2026 | 4.75 | 4.79 | 4.55 | 4.63 | 4.63 | -1.49% | 66,197 |
| Jul 2, 2026 | 4.78 | 4.78 | 4.56 | 4.70 | 4.70 | 0.64% | 65,470 |
| Jul 1, 2026 | 4.53 | 4.80 | 4.53 | 4.67 | 4.67 | 3.09% | 63,486 |
| Jun 30, 2026 | 4.45 | 4.63 | 4.45 | 4.53 | 4.53 | 0.67% | 42,418 |
| Jun 29, 2026 | 4.60 | 4.74 | 4.22 | 4.50 | 4.50 | -2.17% | 237,248 |
| Jun 25, 2026 | 4.81 | 4.88 | 4.52 | 4.60 | 4.60 | -3.56% | 112,327 |
| Jun 24, 2026 | 4.80 | 4.93 | 4.45 | 4.77 | 4.77 | -0.63% | 115,572 |
| Jun 23, 2026 | 4.84 | 4.94 | 4.16 | 4.80 | 4.80 | -1.84% | 509,896 |
| Jun 22, 2026 | 4.86 | 5.00 | 4.81 | 4.89 | 4.89 | 0.62% | 104,002 |
| Jun 19, 2026 | 4.98 | 5.09 | 4.62 | 4.86 | 4.86 | -2.41% | 124,149 |
| Jun 18, 2026 | 5.13 | 5.21 | 4.88 | 4.98 | 4.98 | -1.58% | 111,542 |
| Jun 17, 2026 | 5.09 | 5.13 | 5.01 | 5.06 | 5.06 | -0.59% | 29,238 |
| Jun 16, 2026 | 4.96 | 5.19 | 4.96 | 5.09 | 5.09 | 1.19% | 17,865 |
| Jun 15, 2026 | 5.10 | 5.11 | 5.01 | 5.03 | 5.03 | 1.00% | 34,443 |
| Jun 12, 2026 | 5.00 | 5.04 | 4.87 | 4.98 | 4.98 | 1.43% | 34,349 |
| Jun 11, 2026 | 5.04 | 5.04 | 4.85 | 4.91 | 4.91 | -1.21% | 40,834 |
| Jun 10, 2026 | 4.96 | 5.05 | 4.96 | 4.97 | 4.97 | 0.20% | 20,815 |
| Jun 9, 2026 | 4.96 | 5.56 | 4.89 | 4.96 | 4.96 | - | 66,631 |
| Jun 8, 2026 | 5.10 | 5.10 | 4.61 | 4.96 | 4.96 | -3.69% | 96,235 |
| Jun 5, 2026 | 4.96 | 5.28 | 4.96 | 5.15 | 5.15 | 2.39% | 111,560 |
| Jun 4, 2026 | 5.03 | 5.08 | 4.98 | 5.03 | 5.03 | - | 83,412 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.83 | 5.03 | 5.03 | 0.60% | 92,827 |
| Jun 2, 2026 | 5.07 | 5.10 | 4.93 | 5.00 | 5.00 | 0.40% | 110,084 |
| Jun 1, 2026 | 5.09 | 5.18 | 4.97 | 4.98 | 4.98 | -1.39% | 32,316 |
| May 29, 2026 | 4.97 | 5.12 | 4.97 | 5.05 | 5.05 | 0.40% | 52,634 |
| May 27, 2026 | 4.93 | 5.20 | 4.93 | 5.03 | 5.03 | -0.20% | 67,714 |
| May 26, 2026 | 5.01 | 5.18 | 4.96 | 5.04 | 5.04 | -1.18% | 62,353 |
| May 25, 2026 | 5.12 | 5.19 | 5.00 | 5.10 | 5.10 | 2.00% | 63,453 |
| May 22, 2026 | 4.91 | 5.04 | 4.86 | 5.00 | 5.00 | 1.83% | 50,432 |
| May 21, 2026 | 4.92 | 5.08 | 4.75 | 4.91 | 4.91 | -0.20% | 78,958 |
| May 20, 2026 | 4.70 | 5.09 | 4.70 | 4.92 | 4.92 | -1.40% | 149,954 |
| May 19, 2026 | 4.82 | 5.04 | 4.82 | 4.99 | 4.99 | 2.46% | 39,858 |
| May 18, 2026 | 4.85 | 4.97 | 4.85 | 4.87 | 4.87 | -2.01% | 67,579 |
| May 15, 2026 | 5.17 | 5.17 | 4.96 | 4.97 | 4.97 | -1.19% | 18,906 |
| May 14, 2026 | 4.95 | 5.30 | 4.76 | 5.03 | 5.03 | 1.82% | 334,761 |
| May 13, 2026 | 4.81 | 5.05 | 4.78 | 4.94 | 4.94 | 2.28% | 98,843 |
| May 12, 2026 | 5.04 | 5.21 | 4.75 | 4.83 | 4.83 | -5.85% | 163,037 |
| May 11, 2026 | 5.34 | 5.34 | 5.10 | 5.13 | 5.13 | -1.91% | 14,722 |
| May 8, 2026 | 5.29 | 5.30 | 5.16 | 5.23 | 5.23 | 0.19% | 46,403 |