B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 5.10
+0.10 (2.00%)
May 25, 2026, 10:30 AM IST
NSE:BAGFILMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.29 | 5.29 | 5.16 | 5.22 | 5.22 | 1.16% | 40,621 |
| May 6, 2026 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | 0.39% | 74,609 |
| May 5, 2026 | 5.07 | 5.27 | 5.07 | 5.14 | 5.14 | -0.96% | 93,515 |
| May 4, 2026 | 5.35 | 5.35 | 5.17 | 5.19 | 5.19 | 0.39% | 53,549 |
| Apr 30, 2026 | 5.28 | 5.28 | 5.13 | 5.17 | 5.17 | -0.77% | 108,010 |
| Apr 29, 2026 | 5.20 | 5.40 | 5.20 | 5.21 | 5.21 | -1.14% | 123,584 |
| Apr 28, 2026 | 5.44 | 5.44 | 5.03 | 5.27 | 5.27 | -1.50% | 82,545 |
| Apr 27, 2026 | 5.40 | 5.44 | 5.18 | 5.35 | 5.35 | 3.68% | 85,202 |
| Apr 24, 2026 | 5.43 | 5.43 | 5.12 | 5.16 | 5.16 | -2.64% | 73,070 |
| Apr 23, 2026 | 5.16 | 5.49 | 5.16 | 5.30 | 5.30 | -0.19% | 45,378 |
| Apr 22, 2026 | 5.25 | 5.49 | 5.17 | 5.31 | 5.31 | 0.57% | 145,635 |
| Apr 21, 2026 | 5.49 | 5.54 | 5.07 | 5.28 | 5.28 | -2.04% | 86,017 |
| Apr 20, 2026 | 5.55 | 5.69 | 5.35 | 5.39 | 5.39 | -2.36% | 77,981 |
| Apr 17, 2026 | 5.84 | 5.84 | 5.26 | 5.52 | 5.52 | -0.54% | 109,085 |
| Apr 16, 2026 | 5.64 | 6.15 | 4.40 | 5.55 | 5.55 | 1.65% | 700,126 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.35 | 5.46 | 5.46 | 3.02% | 158,232 |
| Apr 13, 2026 | 5.31 | 5.39 | 5.20 | 5.30 | 5.30 | -3.28% | 96,149 |
| Apr 10, 2026 | 5.32 | 5.55 | 5.20 | 5.48 | 5.48 | 6.20% | 249,725 |
| Apr 9, 2026 | 4.69 | 5.55 | 4.51 | 5.16 | 5.16 | 11.45% | 667,892 |
| Apr 8, 2026 | 4.40 | 4.72 | 4.30 | 4.63 | 4.63 | 7.67% | 239,686 |
| Apr 7, 2026 | 4.29 | 4.38 | 4.16 | 4.30 | 4.30 | 0.23% | 87,719 |
| Apr 6, 2026 | 4.29 | 4.35 | 4.16 | 4.29 | 4.29 | 2.39% | 253,218 |
| Apr 2, 2026 | 4.41 | 4.41 | 4.11 | 4.19 | 4.19 | -2.10% | 124,784 |
| Apr 1, 2026 | 3.66 | 4.34 | 3.66 | 4.28 | 4.28 | 17.91% | 141,787 |
| Mar 30, 2026 | 3.81 | 3.89 | 3.61 | 3.63 | 3.63 | -9.70% | 331,869 |
| Mar 27, 2026 | 4.13 | 4.26 | 3.91 | 4.02 | 4.02 | -2.66% | 204,826 |
| Mar 25, 2026 | 4.48 | 4.48 | 4.10 | 4.13 | 4.13 | -3.50% | 308,461 |
| Mar 24, 2026 | 4.24 | 4.40 | 4.05 | 4.28 | 4.28 | 1.90% | 214,499 |
| Mar 23, 2026 | 4.31 | 4.56 | 4.08 | 4.20 | 4.20 | -2.78% | 152,110 |
| Mar 20, 2026 | 4.43 | 4.55 | 4.25 | 4.32 | 4.32 | 0.93% | 166,178 |
| Mar 19, 2026 | 4.34 | 4.42 | 4.26 | 4.28 | 4.28 | -1.83% | 128,520 |
| Mar 18, 2026 | 4.48 | 4.83 | 4.31 | 4.36 | 4.36 | 0.46% | 104,470 |
| Mar 17, 2026 | 4.45 | 4.58 | 4.27 | 4.34 | 4.34 | -0.69% | 152,158 |
| Mar 16, 2026 | 4.57 | 4.80 | 4.25 | 4.37 | 4.37 | -7.02% | 167,353 |
| 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 |