B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 4.050
+0.050 (1.25%)
Nov 11, 2026, 2:38 PM IST
NSE:BAGFILMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 1.25% | 28,962 |
| Nov 9, 2026 | 4.00 | 4.07 | 3.94 | 4.00 | 4.00 | -0.50% | 38,115 |
| Nov 8, 2026 | 4.14 | 4.14 | 3.81 | 4.02 | 4.02 | - | 45,863 |
| Nov 6, 2026 | 4.11 | 4.15 | 3.96 | 4.02 | 4.02 | -3.60% | 80,720 |
| Nov 5, 2026 | 4.11 | 4.27 | 4.11 | 4.17 | 4.17 | 3.99% | 119,758 |
| Nov 4, 2026 | 3.86 | 4.09 | 3.81 | 4.01 | 4.01 | 3.35% | 59,329 |
| Nov 3, 2026 | 3.81 | 3.93 | 3.75 | 3.88 | 3.88 | 2.65% | 37,784 |
| Nov 2, 2026 | 3.79 | 3.81 | 3.71 | 3.78 | 3.78 | 1.34% | 66,988 |
| Oct 30, 2026 | 3.79 | 3.82 | 3.71 | 3.73 | 3.73 | -1.58% | 82,444 |
| Oct 29, 2026 | 3.77 | 3.85 | 3.73 | 3.79 | 3.79 | 0.53% | 58,756 |
| Oct 28, 2026 | 3.85 | 3.87 | 3.75 | 3.77 | 3.77 | -2.08% | 54,716 |
| Oct 27, 2026 | 3.83 | 3.90 | 3.76 | 3.85 | 3.85 | 0.26% | 77,133 |
| Oct 26, 2026 | 3.88 | 3.89 | 3.80 | 3.84 | 3.84 | 0.26% | 50,649 |
| Oct 23, 2026 | 3.86 | 3.89 | 3.76 | 3.83 | 3.83 | -0.78% | 46,798 |
| Oct 22, 2026 | 3.90 | 4.00 | 3.84 | 3.86 | 3.86 | -1.53% | 65,974 |
| Oct 21, 2026 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | - | 20,969 |
| Oct 19, 2026 | 3.95 | 4.03 | 3.91 | 3.92 | 3.92 | -1.01% | 80,920 |
| Oct 16, 2026 | 3.99 | 4.11 | 3.91 | 3.96 | 3.96 | -0.25% | 63,254 |
| Oct 15, 2026 | 3.97 | 4.12 | 3.95 | 3.97 | 3.97 | -1.24% | 68,997 |
| Oct 14, 2026 | 4.06 | 4.06 | 3.91 | 4.02 | 4.02 | -0.50% | 39,809 |
| Oct 13, 2026 | 4.03 | 4.06 | 3.96 | 4.04 | 4.04 | 0.25% | 24,311 |
| Oct 12, 2026 | 3.96 | 4.08 | 3.96 | 4.03 | 4.03 | 0.25% | 30,089 |
| Oct 9, 2026 | 4.07 | 4.10 | 3.90 | 4.02 | 4.02 | -1.23% | 63,489 |
| Oct 8, 2026 | 4.14 | 4.16 | 4.04 | 4.07 | 4.07 | -1.21% | 117,938 |
| Oct 7, 2026 | 4.16 | 4.16 | 4.05 | 4.12 | 4.12 | 0.24% | 62,806 |
| Oct 6, 2026 | 4.14 | 4.17 | 4.05 | 4.11 | 4.11 | 0.24% | 63,985 |
| Oct 5, 2026 | 4.07 | 4.18 | 4.02 | 4.10 | 4.10 | 0.74% | 29,972 |
| Oct 1, 2026 | 4.18 | 4.18 | 4.01 | 4.07 | 4.07 | -0.73% | 27,797 |
| Sep 30, 2026 | 4.02 | 4.23 | 3.90 | 4.10 | 4.10 | - | 61,189 |
| Sep 29, 2026 | 4.25 | 4.32 | 4.00 | 4.10 | 4.10 | -2.38% | 100,884 |
| Sep 28, 2026 | 4.28 | 4.33 | 4.20 | 4.20 | 4.20 | -1.87% | 23,219 |
| Sep 25, 2026 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.23% | 28,683 |
| Sep 24, 2026 | 4.35 | 4.38 | 4.25 | 4.29 | 4.29 | -1.15% | 43,213 |
| Sep 23, 2026 | 4.43 | 4.43 | 4.25 | 4.34 | 4.34 | 0.70% | 102,573 |
| Sep 22, 2026 | 4.39 | 4.45 | 4.29 | 4.31 | 4.31 | - | 46,537 |
| Sep 21, 2026 | 4.35 | 4.53 | 4.26 | 4.31 | 4.31 | -0.92% | 82,491 |
| Sep 18, 2026 | 4.40 | 4.56 | 4.30 | 4.35 | 4.35 | 0.69% | 58,850 |
| Sep 17, 2026 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.92% | 20,056 |
| Sep 16, 2026 | 4.44 | 4.44 | 4.30 | 4.36 | 4.36 | 0.23% | 30,908 |
| Sep 15, 2026 | 4.53 | 4.53 | 4.31 | 4.35 | 4.35 | -2.03% | 94,381 |
| Sep 11, 2026 | 4.53 | 4.66 | 4.32 | 4.44 | 4.44 | -0.45% | 136,648 |
| Sep 10, 2026 | 4.52 | 4.68 | 4.29 | 4.46 | 4.46 | -2.83% | 104,673 |
| Sep 9, 2026 | 4.79 | 4.79 | 4.52 | 4.59 | 4.59 | -2.34% | 114,517 |
| Sep 8, 2026 | 4.81 | 4.88 | 4.64 | 4.70 | 4.70 | -2.29% | 121,873 |
| Sep 7, 2026 | 4.62 | 5.06 | 4.51 | 4.81 | 4.81 | 6.65% | 596,328 |
| Sep 4, 2026 | 4.35 | 4.60 | 4.29 | 4.51 | 4.51 | 4.40% | 225,253 |
| Sep 3, 2026 | 4.37 | 4.40 | 4.20 | 4.32 | 4.32 | - | 82,008 |
| Sep 2, 2026 | 4.32 | 4.47 | 4.30 | 4.32 | 4.32 | -0.92% | 85,276 |
| Sep 1, 2026 | 4.40 | 4.44 | 4.32 | 4.36 | 4.36 | -0.46% | 46,601 |
| Aug 31, 2026 | 4.42 | 4.45 | 4.36 | 4.38 | 4.38 | -0.90% | 58,805 |