B.A.G. Films & Media Ltd.(IN:BAGFILMS)
₹4.06-0.02 (-0.49%)
IN:BAGFILMS
B.A.G. Films & Media Ltd. historical prices
₹4.06
At close:-0.02 (-0.49%)
Want to see IN:BAGFILMS full AI Analyst Report?
B.A.G. Films & Media Ltd. (BAGFILMS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.75 | 4.18 | 3.75 | 4.06 | 4.06 | -0.49% | 8,766 | 0.65 |
| Nov 11, 2026 | 4.10 | 4.10 | 3.97 | 4.08 | 4.08 | +2.77% | 1,127 | 0.08 |
| Nov 10, 2026 | 3.97 | 4.40 | 3.93 | 3.97 | 3.97 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 4.40 | 4.40 | 3.93 | 3.97 | 3.97 | -3.87% | 3,922 | 0.23 |
| Nov 06, 2026 | 4.18 | 4.18 | 3.95 | 4.13 | 4.13 | -0.72% | 7,375 | 0.44 |
| Nov 05, 2026 | 4.43 | 4.43 | 3.98 | 4.16 | 4.16 | +3.23% | 4,171 | 0.25 |
| Nov 04, 2026 | 3.80 | 4.12 | 3.80 | 4.03 | 4.03 | +4.68% | 3,483 | 0.20 |
| Nov 03, 2026 | 3.75 | 4.08 | 3.75 | 3.85 | 3.85 | +1.85% | 8,673 | 0.49 |
| Nov 02, 2026 | 3.72 | 3.90 | 3.72 | 3.78 | 3.78 | +0.80% | 3,375 | 0.19 |
| Oct 30, 2026 | 3.71 | 3.89 | 3.71 | 3.75 | 3.75 | -1.83% | 8,458 | 0.47 |
| Oct 29, 2026 | 3.80 | 3.90 | 3.79 | 3.82 | 3.82 | +0.79% | 8,381 | 0.46 |
| Oct 28, 2026 | 3.73 | 3.96 | 3.73 | 3.79 | 3.79 | -2.82% | 20,233 | 1.13 |
| Oct 27, 2026 | 3.82 | 3.90 | 3.72 | 3.90 | 3.90 | +2.09% | 8,792 | 0.48 |
| Oct 26, 2026 | 4.45 | 4.45 | 3.80 | 3.82 | 3.82 | 0.00% | 2,666 | 0.14 |
| Oct 23, 2026 | 3.87 | 3.90 | 3.66 | 3.82 | 3.82 | -1.29% | 11,259 | 0.61 |
| Oct 22, 2026 | 3.95 | 4.05 | 3.82 | 3.87 | 3.87 | 0.00% | 1,709 | 0.09 |
| Oct 21, 2026 | 3.95 | 4.09 | 3.83 | 3.87 | 3.87 | -2.03% | 8,714 | 0.45 |
| Oct 20, 2026 | 3.95 | 4.05 | 3.90 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.05 | 4.05 | 3.90 | 3.95 | 3.95 | -1.00% | 21,079 | 1.10 |
| Oct 16, 2026 | 4.00 | 4.15 | 3.83 | 3.99 | 3.99 | -0.25% | 11,895 | 0.63 |
| Oct 15, 2026 | 4.05 | 4.07 | 3.95 | 4.00 | 4.00 | -0.50% | 9,552 | 0.51 |
| Oct 14, 2026 | 4.07 | 4.10 | 3.98 | 4.02 | 4.02 | +1.26% | 16,552 | 0.86 |
| Oct 13, 2026 | 3.96 | 4.13 | 3.96 | 3.97 | 3.97 | -1.00% | 8,041 | 0.41 |
| Oct 12, 2026 | 4.11 | 4.15 | 3.98 | 4.01 | 4.01 | 0.00% | 2,962 | 0.15 |
| Oct 09, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 5,683 | 0.29 |
| Oct 08, 2026 | 4.30 | 4.30 | 4.06 | 4.06 | 4.06 | -0.25% | 4,822 | 0.24 |
| Oct 07, 2026 | 4.70 | 4.70 | 4.05 | 4.07 | 4.07 | -0.73% | 11,352 | 0.57 |
| Oct 06, 2026 | 4.60 | 4.60 | 4.10 | 4.10 | 4.10 | +0.49% | 593 | 0.03 |
| Oct 05, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | +0.49% | 1,201 | 0.06 |
| Oct 02, 2026 | 4.06 | 4.27 | 3.91 | 4.06 | 4.06 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.96 | 4.27 | 3.91 | 4.06 | 4.06 | -0.98% | 7,876 | 0.36 |
| Sep 30, 2026 | 4.16 | 4.25 | 4.01 | 4.10 | 4.10 | 0.00% | 11,054 | 0.51 |
| Sep 29, 2026 | 4.33 | 4.33 | 4.01 | 4.10 | 4.10 | -3.98% | 29,784 | 1.39 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.11 | 4.27 | 4.27 | -0.23% | 11,285 | 0.53 |
| Sep 25, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | +0.23% | 552 | 0.03 |
| Sep 24, 2026 | 4.43 | 4.43 | 4.02 | 4.27 | 4.27 | -2.06% | 23,641 | 1.09 |
| Sep 23, 2026 | 4.21 | 4.43 | 4.21 | 4.36 | 4.36 | -0.46% | 22,806 | 1.07 |
| Sep 22, 2026 | 4.37 | 4.47 | 4.26 | 4.38 | 4.38 | +0.69% | 8,223 | 0.38 |
| Sep 21, 2026 | 4.30 | 4.49 | 4.26 | 4.35 | 4.35 | -0.23% | 13,651 | 0.63 |
| Sep 18, 2026 | 4.39 | 4.50 | 4.30 | 4.36 | 4.36 | +0.93% | 34,510 | 1.56 |
| Sep 17, 2026 | 4.32 | 4.42 | 4.30 | 4.32 | 4.32 | 0.00% | 34,272 | 1.56 |
| Sep 16, 2026 | 4.27 | 4.45 | 4.24 | 4.32 | 4.32 | -1.59% | 6,332 | 0.29 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.31 | 4.39 | 4.39 | -2.01% | 37,513 | 1.71 |
| Sep 14, 2026 | 4.48 | 4.65 | 4.25 | 4.48 | 4.48 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.54 | 4.65 | 4.25 | 4.48 | 4.48 | +0.67% | 81,480 | 3.93 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.44 | 4.45 | 4.45 | -2.63% | 12,339 | 0.60 |
| Sep 09, 2026 | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | -2.56% | 17,883 | 0.88 |
| Sep 08, 2026 | 4.74 | 5.06 | 4.67 | 4.69 | 4.69 | -3.30% | 32,704 | 1.63 |
| Sep 07, 2026 | 4.59 | 5.14 | 4.48 | 4.85 | 4.85 | +7.06% | 73,144 | 3.87 |
| Sep 04, 2026 | 4.35 | 4.62 | 4.31 | 4.53 | 4.53 | +4.14% | 22,722 | 1.22 |
