BGIL Films & Technologies Limited (BOM:511664)
India
· Delayed Price · Currency is INR 7.13
+0.10 (1.42%)
At close: Apr 28, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.03 | 7.38 | 6.69 | 7.13 | 7.13 | 1.42% | 49,438 |
| Apr 27, 2026 | 6.86 | 7.19 | 6.86 | 7.03 | 7.03 | -2.63% | 68,002 |
| Apr 24, 2026 | 7.59 | 7.80 | 7.22 | 7.22 | 7.22 | -4.87% | 110,353 |
| Apr 23, 2026 | 7.23 | 7.59 | 6.87 | 7.59 | 7.59 | 4.98% | 83,686 |
| Apr 22, 2026 | 7.23 | 7.50 | 7.23 | 7.23 | 7.23 | -4.99% | 58,235 |
| Apr 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 2,891 |
| Apr 20, 2026 | 8.30 | 8.43 | 8.01 | 8.01 | 8.01 | -4.98% | 12,794 |
| Apr 17, 2026 | 8.68 | 8.84 | 8.29 | 8.43 | 8.43 | -3.33% | 53,100 |
| Apr 16, 2026 | 9.50 | 9.50 | 8.68 | 8.72 | 8.72 | -4.49% | 124,659 |
| Apr 15, 2026 | 9.40 | 9.64 | 9.00 | 9.13 | 9.13 | -2.98% | 106,966 |
| Apr 13, 2026 | 9.40 | 9.68 | 9.00 | 9.41 | 9.41 | - | 73,864 |
| Apr 10, 2026 | 9.31 | 9.76 | 9.05 | 9.41 | 9.41 | 0.75% | 44,600 |
| Apr 9, 2026 | 9.72 | 9.72 | 9.02 | 9.34 | 9.34 | 0.86% | 48,731 |
| Apr 8, 2026 | 9.45 | 9.80 | 9.15 | 9.26 | 9.26 | -2.11% | 40,276 |
| Apr 7, 2026 | 9.30 | 9.62 | 9.00 | 9.46 | 9.46 | 1.50% | 37,558 |
| Apr 6, 2026 | 8.99 | 9.49 | 8.59 | 9.32 | 9.32 | 3.10% | 154,791 |
| Apr 2, 2026 | 9.47 | 9.47 | 9.04 | 9.04 | 9.04 | -4.94% | 18,049 |
| Apr 1, 2026 | 9.43 | 9.74 | 9.09 | 9.51 | 9.51 | -0.52% | 60,867 |
| Mar 30, 2026 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | -4.97% | 10,192 |
| Mar 27, 2026 | 10.48 | 10.48 | 10.06 | 10.06 | 10.06 | -4.91% | 40,457 |
| Mar 25, 2026 | 11.10 | 11.38 | 10.58 | 10.58 | 10.58 | -4.94% | 217,039 |
| Mar 24, 2026 | 10.61 | 11.15 | 10.22 | 11.13 | 11.13 | 4.61% | 202,370 |
| Mar 23, 2026 | 10.50 | 11.18 | 10.20 | 10.64 | 10.64 | -0.28% | 66,109 |
| Mar 20, 2026 | 10.53 | 10.84 | 10.11 | 10.67 | 10.67 | 1.23% | 48,814 |
| Mar 19, 2026 | 10.40 | 10.88 | 10.06 | 10.54 | 10.54 | 0.19% | 39,979 |
| Mar 18, 2026 | 10.68 | 10.79 | 10.02 | 10.52 | 10.52 | 1.64% | 25,931 |
| Mar 17, 2026 | 10.45 | 10.74 | 9.88 | 10.35 | 10.35 | -0.38% | 62,376 |
| Mar 16, 2026 | 10.45 | 10.87 | 10.11 | 10.39 | 10.39 | -0.67% | 33,339 |
| Mar 13, 2026 | 11.00 | 11.08 | 10.29 | 10.46 | 10.46 | -3.42% | 52,147 |
| Mar 12, 2026 | 11.12 | 11.12 | 10.41 | 10.83 | 10.83 | -0.91% | 62,835 |
| Mar 11, 2026 | 11.29 | 11.29 | 10.37 | 10.93 | 10.93 | 0.74% | 50,997 |
| Mar 10, 2026 | 11.28 | 11.33 | 10.39 | 10.85 | 10.85 | -0.64% | 59,733 |
| Mar 9, 2026 | 11.25 | 11.35 | 10.83 | 10.92 | 10.92 | -4.13% | 14,870 |
| Mar 6, 2026 | 12.47 | 12.47 | 11.39 | 11.39 | 11.39 | -4.92% | 44,451 |
| Mar 5, 2026 | 12.09 | 12.09 | 11.31 | 11.98 | 11.98 | 2.92% | 41,009 |
| Mar 4, 2026 | 12.14 | 12.14 | 11.02 | 11.64 | 11.64 | 0.43% | 47,306 |
| Mar 2, 2026 | 12.30 | 12.30 | 11.35 | 11.59 | 11.59 | -2.93% | 50,202 |
| Feb 27, 2026 | 11.98 | 12.00 | 11.06 | 11.94 | 11.94 | 3.38% | 197,444 |
| Feb 26, 2026 | 12.30 | 12.47 | 11.37 | 11.55 | 11.55 | -2.94% | 77,927 |
| Feb 25, 2026 | 12.10 | 12.40 | 11.40 | 11.90 | 11.90 | 0.17% | 51,218 |
| Feb 24, 2026 | 11.94 | 12.49 | 11.35 | 11.88 | 11.88 | -0.34% | 76,089 |
| Feb 23, 2026 | 13.30 | 13.30 | 11.31 | 11.92 | 11.92 | -1.49% | 256,512 |
| Feb 20, 2026 | 11.00 | 12.10 | 10.13 | 12.10 | 12.10 | 10.00% | 87,129 |
| Feb 19, 2026 | 10.02 | 11.01 | 9.21 | 11.00 | 11.00 | 9.89% | 191,002 |
| Feb 18, 2026 | 9.10 | 10.02 | 8.81 | 10.01 | 10.01 | 9.88% | 146,403 |
| Feb 17, 2026 | 9.85 | 9.85 | 8.40 | 9.11 | 9.11 | -0.55% | 294,194 |
| Feb 16, 2026 | 10.12 | 10.50 | 9.16 | 9.16 | 9.16 | -9.93% | 95,795 |
| Feb 13, 2026 | 9.94 | 10.49 | 9.16 | 10.17 | 10.17 | 1.90% | 77,518 |
| Feb 12, 2026 | 10.45 | 10.63 | 9.06 | 9.98 | 9.98 | 3.21% | 201,556 |
| Feb 11, 2026 | 9.29 | 9.92 | 8.81 | 9.67 | 9.67 | 7.21% | 193,601 |
| Feb 10, 2026 | 9.71 | 9.71 | 8.81 | 9.02 | 9.02 | -7.77% | 62,537 |
| Feb 9, 2026 | 11.20 | 11.92 | 9.78 | 9.78 | 9.78 | -9.94% | 144,992 |
| Feb 6, 2026 | 10.85 | 11.06 | 9.11 | 10.86 | 10.86 | 7.95% | 107,841 |
| Feb 5, 2026 | 11.08 | 11.08 | 9.13 | 10.06 | 10.06 | -0.20% | 32,953 |
| Feb 4, 2026 | 10.89 | 10.89 | 9.94 | 10.08 | 10.08 | -3.63% | 22,746 |
| Feb 3, 2026 | 10.76 | 10.76 | 10.23 | 10.46 | 10.46 | -2.79% | 32,535 |
| Feb 2, 2026 | 10.78 | 10.78 | 9.76 | 10.76 | 10.76 | 4.77% | 21,804 |
| Feb 1, 2026 | 10.00 | 10.27 | 9.50 | 10.27 | 10.27 | 4.90% | 18,242 |
| Jan 30, 2026 | 9.75 | 9.81 | 9.00 | 9.79 | 9.79 | 4.71% | 70,839 |
| Jan 29, 2026 | 8.97 | 9.85 | 8.97 | 9.35 | 9.35 | -0.95% | 20,596 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -4.93% | 1,656 |
| Jan 27, 2026 | 9.93 | 10.97 | 9.93 | 9.93 | 9.93 | -4.98% | 35,227 |
| Jan 23, 2026 | 10.21 | 10.49 | 9.70 | 10.45 | 10.45 | 2.35% | 63,999 |
| Jan 22, 2026 | 10.55 | 10.55 | 9.71 | 10.21 | 10.21 | -0.10% | 28,034 |
| Jan 21, 2026 | 10.35 | 10.44 | 9.46 | 10.22 | 10.22 | 2.71% | 99,343 |
| Jan 20, 2026 | 9.97 | 9.97 | 9.40 | 9.95 | 9.95 | 4.74% | 58,795 |
| Jan 19, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 4.97% | 1,285 |
| Jan 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99% | 2,867 |
| Jan 14, 2026 | 7.83 | 8.65 | 7.83 | 8.62 | 8.62 | 4.61% | 31,660 |
| Jan 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.96% | 201 |
| Jan 12, 2026 | 9.11 | 9.11 | 8.67 | 8.67 | 8.67 | -4.93% | 2,353 |
| Jan 9, 2026 | 9.85 | 10.08 | 9.12 | 9.12 | 9.12 | -5.00% | 24,597 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.20 | 9.60 | 9.60 | -0.83% | 24,863 |
| Jan 7, 2026 | 9.67 | 10.11 | 9.67 | 9.68 | 9.68 | -4.82% | 63,191 |
| Jan 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -4.95% | 4,071 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.97% | 1,169 |
| Jan 2, 2026 | 11.34 | 11.69 | 11.26 | 11.26 | 11.26 | -4.98% | 33,104 |
| Jan 1, 2026 | 12.99 | 12.99 | 11.85 | 11.85 | 11.85 | -4.97% | 36,711 |
| Dec 31, 2025 | 12.70 | 13.43 | 12.21 | 12.47 | 12.47 | -2.96% | 29,087 |
| Dec 30, 2025 | 13.90 | 13.90 | 12.73 | 12.85 | 12.85 | -4.10% | 103,008 |
| Dec 29, 2025 | 13.25 | 13.84 | 12.65 | 13.40 | 13.40 | 1.21% | 27,079 |
| Dec 26, 2025 | 13.05 | 13.26 | 12.00 | 13.24 | 13.24 | 4.83% | 26,134 |
| Dec 24, 2025 | 12.70 | 12.90 | 11.68 | 12.63 | 12.63 | 2.77% | 30,332 |
| Dec 23, 2025 | 12.12 | 12.29 | 11.20 | 12.29 | 12.29 | 4.95% | 6,902 |
| Dec 22, 2025 | 11.12 | 12.24 | 11.08 | 11.71 | 11.71 | 0.43% | 12,554 |
| Dec 19, 2025 | 11.24 | 12.42 | 11.24 | 11.66 | 11.66 | -1.44% | 23,285 |
| Dec 18, 2025 | 13.04 | 13.06 | 11.83 | 11.83 | 11.83 | -4.98% | 80,675 |
| Dec 17, 2025 | 12.45 | 13.75 | 12.45 | 12.45 | 12.45 | -4.96% | 92,096 |
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.93% | 2,905 |
| Dec 15, 2025 | 13.78 | 14.21 | 13.78 | 13.78 | 13.78 | -4.97% | 5,861 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.96% | 25 |
| Dec 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.99% | 782 |
| Dec 10, 2025 | 15.09 | 15.09 | 14.51 | 15.09 | 15.09 | 1.96% | 15,858 |
| Dec 9, 2025 | 14.24 | 14.80 | 14.24 | 14.80 | 14.80 | 1.86% | 14,525 |
| Dec 8, 2025 | 14.53 | 14.60 | 14.53 | 14.53 | 14.53 | -1.96% | 398 |
| Dec 5, 2025 | 14.82 | 14.89 | 14.82 | 14.82 | 14.82 | -1.98% | 1,302 |
| Dec 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.95% | 54 |
| Dec 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.97% | 347 |
| Dec 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.99% | 125 |
| Dec 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.95% | 1,010 |