B.A.G. Films and Media Limited (NSE:BAGFILMS)
India · Delayed Price · Currency is INR 4.550
+0.090 (2.02%)
Sep 11, 2026, 3:28 PM IST
NSE:BAGFILMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.49 | 4.49 | 4.34 | 4.42 | 4.42 | -0.45% | 51,030 |
| Aug 27, 2026 | 4.45 | 4.54 | 4.36 | 4.44 | 4.44 | -0.22% | 76,241 |
| Aug 26, 2026 | 4.54 | 4.54 | 4.36 | 4.45 | 4.45 | 1.60% | 57,544 |
| Aug 25, 2026 | 4.46 | 4.53 | 4.18 | 4.38 | 4.38 | -0.68% | 222,152 |
| Aug 24, 2026 | 4.36 | 4.44 | 4.27 | 4.41 | 4.41 | 1.38% | 57,466 |
| Aug 21, 2026 | 4.35 | 4.46 | 4.26 | 4.35 | 4.35 | -0.68% | 146,476 |
| Aug 20, 2026 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | -1.13% | 51,275 |
| Aug 19, 2026 | 4.48 | 4.48 | 4.40 | 4.43 | 4.43 | - | 46,337 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -0.67% | 71,607 |
| Aug 17, 2026 | 4.57 | 4.58 | 4.40 | 4.46 | 4.46 | -1.33% | 104,084 |
| Aug 14, 2026 | 4.69 | 4.80 | 4.16 | 4.52 | 4.52 | -3.62% | 197,755 |
| Aug 13, 2026 | 4.31 | 4.89 | 4.31 | 4.69 | 4.69 | 8.31% | 263,485 |
| Aug 12, 2026 | 4.30 | 4.39 | 4.29 | 4.33 | 4.33 | - | 56,027 |
| Aug 11, 2026 | 4.38 | 4.43 | 4.27 | 4.33 | 4.33 | -0.69% | 47,339 |
| Aug 10, 2026 | 4.30 | 4.40 | 4.24 | 4.36 | 4.36 | 0.93% | 47,804 |
| Aug 7, 2026 | 4.33 | 4.45 | 4.31 | 4.32 | 4.32 | -0.69% | 76,348 |
| Aug 6, 2026 | 4.36 | 4.40 | 4.20 | 4.35 | 4.35 | -1.14% | 104,176 |
| Aug 5, 2026 | 4.49 | 4.49 | 4.37 | 4.40 | 4.40 | -0.90% | 139,003 |
| Aug 4, 2026 | 4.45 | 4.52 | 4.42 | 4.44 | 4.44 | -0.22% | 44,415 |
| Aug 3, 2026 | 4.47 | 4.53 | 4.37 | 4.45 | 4.45 | 0.68% | 116,426 |
| Jul 31, 2026 | 4.52 | 4.52 | 4.41 | 4.42 | 4.42 | -0.23% | 49,569 |
| Jul 30, 2026 | 4.49 | 4.57 | 4.42 | 4.43 | 4.43 | -0.89% | 95,013 |
| Jul 29, 2026 | 4.58 | 4.72 | 4.43 | 4.47 | 4.47 | -1.76% | 120,280 |
| Jul 28, 2026 | 4.55 | 4.65 | 4.48 | 4.55 | 4.55 | -1.30% | 40,153 |
| Jul 27, 2026 | 4.54 | 4.82 | 4.46 | 4.61 | 4.61 | 1.54% | 141,060 |
| Jul 24, 2026 | 4.60 | 4.60 | 4.43 | 4.54 | 4.54 | -0.66% | 28,175 |
| Jul 23, 2026 | 4.53 | 4.65 | 4.45 | 4.57 | 4.57 | 1.78% | 33,760 |
| Jul 22, 2026 | 4.57 | 4.57 | 4.43 | 4.49 | 4.49 | -0.66% | 37,723 |
| Jul 21, 2026 | 4.50 | 4.57 | 4.50 | 4.52 | 4.52 | -0.22% | 37,906 |
| 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 |