B.A.G. Films and Media Limited (BOM:532507)
India
· Delayed Price · Currency is INR 5.20
-0.10 (-1.89%)
At close: Apr 29, 2026
B.A.G. Films and Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.30 | 5.33 | 5.15 | 5.20 | 5.20 | -1.89% | 30,345 |
| Apr 28, 2026 | 5.21 | 5.43 | 5.20 | 5.30 | 5.30 | -1.67% | 19,725 |
| Apr 27, 2026 | 5.25 | 5.60 | 5.12 | 5.39 | 5.39 | 4.26% | 13,315 |
| Apr 24, 2026 | 5.24 | 5.41 | 5.10 | 5.17 | 5.17 | -3.36% | 28,071 |
| Apr 23, 2026 | 5.99 | 5.99 | 5.21 | 5.35 | 5.35 | 1.33% | 3,316 |
| Apr 22, 2026 | 5.21 | 5.46 | 5.21 | 5.28 | 5.28 | -0.75% | 18,913 |
| Apr 21, 2026 | 5.34 | 5.58 | 5.23 | 5.32 | 5.32 | -1.48% | 12,803 |
| Apr 20, 2026 | 5.21 | 5.60 | 5.21 | 5.40 | 5.40 | -2.53% | 22,717 |
| Apr 17, 2026 | 6.20 | 6.20 | 5.32 | 5.54 | 5.54 | 5.32% | 12,689 |
| Apr 16, 2026 | 5.56 | 5.56 | 5.02 | 5.26 | 5.26 | -3.49% | 30,792 |
| Apr 15, 2026 | 5.21 | 5.65 | 5.21 | 5.45 | 5.45 | 2.44% | 33,263 |
| Apr 13, 2026 | 5.06 | 5.40 | 5.06 | 5.32 | 5.32 | -3.45% | 18,268 |
| Apr 10, 2026 | 5.47 | 5.54 | 5.20 | 5.51 | 5.51 | 6.99% | 41,328 |
| Apr 9, 2026 | 5.45 | 5.52 | 4.62 | 5.15 | 5.15 | 11.47% | 38,089 |
| Apr 8, 2026 | 4.41 | 4.68 | 4.29 | 4.62 | 4.62 | 8.20% | 11,476 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.23 | 4.27 | 4.27 | 0.47% | 2,626 |
| Apr 6, 2026 | 4.55 | 4.55 | 4.12 | 4.25 | 4.25 | - | 20,323 |
| Apr 2, 2026 | 4.19 | 4.36 | 4.03 | 4.25 | 4.25 | -1.16% | 20,885 |
| Apr 1, 2026 | 4.20 | 4.35 | 4.11 | 4.30 | 4.30 | 18.46% | 29,696 |
| Mar 30, 2026 | 4.50 | 4.50 | 3.58 | 3.63 | 3.63 | -8.79% | 25,803 |
| Mar 27, 2026 | 4.01 | 4.20 | 3.92 | 3.98 | 3.98 | -4.33% | 20,355 |
| Mar 25, 2026 | 4.10 | 4.54 | 4.10 | 4.16 | 4.16 | -2.35% | 71,452 |
| Mar 24, 2026 | 4.23 | 4.45 | 4.07 | 4.26 | 4.26 | 1.43% | 35,134 |
| Mar 23, 2026 | 4.90 | 4.90 | 4.20 | 4.20 | 4.20 | -1.87% | 23,644 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.26 | 4.28 | 4.28 | -0.23% | 89,051 |
| Mar 19, 2026 | 4.30 | 4.42 | 4.20 | 4.29 | 4.29 | -2.05% | 36,714 |
| Mar 18, 2026 | 4.59 | 4.59 | 4.20 | 4.38 | 4.38 | 0.92% | 52,054 |
| Mar 17, 2026 | 4.90 | 4.90 | 4.26 | 4.34 | 4.34 | 1.17% | 9,345 |
| Mar 16, 2026 | 4.55 | 4.89 | 4.26 | 4.29 | 4.29 | -10.81% | 26,275 |
| Mar 13, 2026 | 4.85 | 4.92 | 4.75 | 4.81 | 4.81 | -1.64% | 10,873 |
| Mar 12, 2026 | 4.90 | 5.00 | 4.86 | 4.89 | 4.89 | -2.20% | 13,622 |
| Mar 11, 2026 | 5.08 | 5.15 | 4.85 | 5.00 | 5.00 | -1.57% | 2,565 |
| Mar 10, 2026 | 4.75 | 5.20 | 4.75 | 5.08 | 5.08 | 3.46% | 6,295 |
| Mar 9, 2026 | 4.80 | 5.48 | 4.80 | 4.91 | 4.91 | -6.12% | 20,409 |
| Mar 6, 2026 | 4.89 | 5.50 | 4.86 | 5.23 | 5.23 | 6.95% | 30,401 |
| Mar 5, 2026 | 4.70 | 5.00 | 4.70 | 4.89 | 4.89 | 2.73% | 11,459 |
| Mar 4, 2026 | 4.35 | 4.90 | 4.35 | 4.76 | 4.76 | -5.93% | 27,020 |
| Mar 2, 2026 | 5.22 | 5.22 | 4.79 | 5.06 | 5.06 | -0.78% | 24,531 |
| Feb 27, 2026 | 5.30 | 5.30 | 4.85 | 5.10 | 5.10 | -3.41% | 50,446 |
| Feb 26, 2026 | 5.38 | 5.49 | 5.25 | 5.28 | 5.28 | 0.57% | 10,578 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.18 | 5.25 | 5.25 | 1.35% | 8,105 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.05 | 5.18 | 5.18 | -2.81% | 28,130 |
| Feb 23, 2026 | 5.34 | 6.00 | 5.18 | 5.33 | 5.33 | 2.30% | 13,370 |
| Feb 20, 2026 | 5.50 | 5.52 | 5.12 | 5.21 | 5.21 | -5.44% | 30,127 |
| Feb 19, 2026 | 5.50 | 5.69 | 5.45 | 5.51 | 5.51 | -3.16% | 14,321 |
| Feb 18, 2026 | 5.64 | 5.80 | 5.55 | 5.69 | 5.69 | -0.18% | 8,038 |
| Feb 17, 2026 | 5.91 | 5.91 | 5.61 | 5.70 | 5.70 | -1.04% | 14,552 |
| Feb 16, 2026 | 5.71 | 5.90 | 5.50 | 5.76 | 5.76 | 0.88% | 7,853 |
| Feb 13, 2026 | 5.95 | 5.95 | 5.70 | 5.71 | 5.71 | -2.06% | 3,328 |
| Feb 12, 2026 | 5.90 | 6.00 | 5.70 | 5.83 | 5.83 | -0.68% | 15,725 |
| Feb 11, 2026 | 5.80 | 5.90 | 5.73 | 5.87 | 5.87 | 0.17% | 11,359 |
| Feb 10, 2026 | 5.67 | 5.90 | 5.65 | 5.86 | 5.86 | 3.72% | 34,354 |
| Feb 9, 2026 | 5.60 | 5.68 | 5.50 | 5.65 | 5.65 | 2.36% | 10,065 |
| Feb 6, 2026 | 5.52 | 5.62 | 5.52 | 5.52 | 5.52 | -0.18% | 4,188 |
| Feb 5, 2026 | 5.40 | 5.73 | 5.40 | 5.53 | 5.53 | -3.49% | 13,656 |
| Feb 4, 2026 | 5.30 | 6.00 | 5.30 | 5.73 | 5.73 | 6.11% | 51,599 |
| Feb 3, 2026 | 5.05 | 5.69 | 5.05 | 5.40 | 5.40 | 1.89% | 3,880 |
| Feb 2, 2026 | 5.50 | 5.64 | 5.10 | 5.30 | 5.30 | -4.85% | 7,758 |
| Feb 1, 2026 | 5.56 | 5.70 | 5.50 | 5.57 | 5.57 | - | 25,573 |
| Jan 30, 2026 | 5.46 | 5.70 | 5.35 | 5.57 | 5.57 | 0.91% | 11,815 |
| Jan 29, 2026 | 5.55 | 5.79 | 5.50 | 5.52 | 5.52 | -4.66% | 14,089 |
| Jan 28, 2026 | 5.60 | 5.90 | 5.60 | 5.79 | 5.79 | -0.17% | 15,144 |
| Jan 27, 2026 | 5.76 | 5.98 | 5.60 | 5.80 | 5.80 | 0.69% | 46,579 |
| Jan 23, 2026 | 5.85 | 6.17 | 5.56 | 5.76 | 5.76 | 0.88% | 4,307 |
| Jan 22, 2026 | 5.57 | 5.95 | 5.57 | 5.71 | 5.71 | -0.17% | 14,604 |
| Jan 21, 2026 | 5.97 | 5.97 | 5.62 | 5.72 | 5.72 | -3.21% | 11,093 |
| Jan 20, 2026 | 5.88 | 6.03 | 5.83 | 5.91 | 5.91 | -0.51% | 13,416 |
| Jan 19, 2026 | 6.00 | 6.27 | 5.89 | 5.94 | 5.94 | -2.62% | 6,954 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -3.17% | 17,377 |
| Jan 14, 2026 | 7.30 | 7.30 | 6.19 | 6.30 | 6.30 | 1.61% | 23,668 |
| Jan 13, 2026 | 5.60 | 6.28 | 5.60 | 6.20 | 6.20 | 1.31% | 13,593 |
| Jan 12, 2026 | 6.17 | 6.54 | 6.06 | 6.12 | 6.12 | -0.81% | 9,030 |
| Jan 9, 2026 | 6.32 | 6.32 | 6.13 | 6.17 | 6.17 | -2.37% | 6,244 |
| Jan 8, 2026 | 6.25 | 6.32 | 6.19 | 6.32 | 6.32 | 1.77% | 5,626 |
| Jan 7, 2026 | 6.18 | 6.32 | 6.12 | 6.21 | 6.21 | -1.58% | 13,550 |
| Jan 6, 2026 | 6.34 | 6.39 | 6.24 | 6.31 | 6.31 | 1.77% | 13,180 |
| Jan 5, 2026 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | -1.27% | 8,184 |
| Jan 2, 2026 | 6.15 | 6.39 | 6.15 | 6.28 | 6.28 | 0.16% | 8,966 |
| Jan 1, 2026 | 6.11 | 6.48 | 6.11 | 6.27 | 6.27 | -0.48% | 22,646 |
| Dec 31, 2025 | 6.34 | 6.37 | 6.20 | 6.30 | 6.30 | 1.45% | 21,788 |
| Dec 30, 2025 | 6.05 | 6.37 | 6.05 | 6.21 | 6.21 | -2.05% | 12,003 |
| Dec 29, 2025 | 6.26 | 6.37 | 6.01 | 6.34 | 6.34 | 1.28% | 14,845 |
| Dec 26, 2025 | 6.23 | 6.42 | 6.23 | 6.26 | 6.26 | -1.57% | 11,236 |
| Dec 24, 2025 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | -0.78% | 2,512 |
| Dec 23, 2025 | 6.23 | 6.45 | 6.23 | 6.41 | 6.41 | 1.10% | 7,114 |
| Dec 22, 2025 | 6.25 | 6.73 | 6.23 | 6.34 | 6.34 | -0.47% | 18,178 |
| Dec 19, 2025 | 6.35 | 6.55 | 6.35 | 6.37 | 6.37 | 0.31% | 9,134 |
| Dec 18, 2025 | 6.40 | 6.40 | 6.32 | 6.35 | 6.35 | -0.63% | 4,993 |
| Dec 17, 2025 | 6.40 | 6.54 | 6.37 | 6.39 | 6.39 | -0.93% | 2,768 |
| Dec 16, 2025 | 6.48 | 6.50 | 6.35 | 6.45 | 6.45 | 0.31% | 12,040 |
| Dec 15, 2025 | 6.53 | 6.53 | 6.40 | 6.43 | 6.43 | -0.62% | 10,889 |
| Dec 12, 2025 | 6.39 | 6.70 | 6.34 | 6.47 | 6.47 | 1.25% | 9,730 |
| Dec 11, 2025 | 6.33 | 6.48 | 6.31 | 6.39 | 6.39 | -0.78% | 3,982 |
| Dec 10, 2025 | 6.16 | 6.55 | 6.16 | 6.44 | 6.44 | 3.04% | 18,725 |
| Dec 9, 2025 | 6.33 | 6.35 | 6.20 | 6.25 | 6.25 | -0.32% | 10,997 |
| Dec 8, 2025 | 6.40 | 6.68 | 6.18 | 6.27 | 6.27 | -2.03% | 15,599 |
| Dec 5, 2025 | 6.43 | 6.57 | 6.40 | 6.40 | 6.40 | -1.39% | 4,401 |
| Dec 4, 2025 | 6.55 | 6.59 | 6.20 | 6.49 | 6.49 | 1.09% | 11,078 |
| Dec 3, 2025 | 6.37 | 6.58 | 6.32 | 6.42 | 6.42 | 0.78% | 22,978 |
| Dec 2, 2025 | 6.45 | 7.64 | 6.30 | 6.37 | 6.37 | -2.30% | 258,916 |