B.A.G. Films & Media Ltd. BAGFILMS

NSE · India · Consumer Services

INR 4.14+0.04 (+0.98%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 4.07	-0.73%	INR 4.18	INR 4.18	INR 4.01	27.80K
2026-09-30	INR 4.10	0.00%	INR 4.02	INR 4.23	INR 3.90	61.19K
2026-09-29	INR 4.10	-2.38%	INR 4.25	INR 4.32	INR 4.00	100.88K
2026-09-28	INR 4.20	-1.87%	INR 4.28	INR 4.33	INR 4.20	23.22K
2026-09-25	INR 4.28	-0.23%	INR 4.34	INR 4.34	INR 4.25	28.68K
2026-09-24	INR 4.29	-1.15%	INR 4.35	INR 4.38	INR 4.25	43.21K
2026-09-23	INR 4.34	+0.70%	INR 4.43	INR 4.43	INR 4.25	102.57K
2026-09-22	INR 4.31	0.00%	INR 4.39	INR 4.45	INR 4.29	46.54K
2026-09-21	INR 4.31	-0.92%	INR 4.35	INR 4.53	INR 4.26	82.49K
2026-09-18	INR 4.35	+0.69%	INR 4.40	INR 4.56	INR 4.30	58.85K
2026-09-17	INR 4.32	-0.92%	INR 4.39	INR 4.44	INR 4.31	20.06K
2026-09-16	INR 4.36	+0.23%	INR 4.44	INR 4.44	INR 4.30	30.91K
2026-09-15	INR 4.35	-2.03%	INR 4.53	INR 4.53	INR 4.31	94.38K
2026-09-14	INR 4.44	0.00%	INR 4.44	INR 4.44	INR 4.44	0
2026-09-11	INR 4.44	-0.45%	INR 4.53	INR 4.66	INR 4.32	136.65K
2026-09-10	INR 4.46	-2.83%	INR 4.52	INR 4.68	INR 4.29	104.67K
2026-09-09	INR 4.59	-2.34%	INR 4.79	INR 4.79	INR 4.52	114.52K
2026-09-08	INR 4.70	-2.29%	INR 4.81	INR 4.88	INR 4.64	121.87K
2026-09-07	INR 4.81	+6.65%	INR 4.62	INR 5.06	INR 4.51	596.33K
2026-09-04	INR 4.51	+4.40%	INR 4.35	INR 4.60	INR 4.29	225.25K
2026-09-03	INR 4.32	0.00%	INR 4.37	INR 4.40	INR 4.20	82.01K
2026-09-02	INR 4.32	-0.92%	INR 4.32	INR 4.47	INR 4.30	85.28K
2026-09-01	INR 4.36	-0.46%	INR 4.40	INR 4.44	INR 4.32	46.60K
2026-08-31	INR 4.38	-0.90%	INR 4.42	INR 4.45	INR 4.36	58.81K
2026-08-28	INR 4.42	-0.45%	INR 4.49	INR 4.49	INR 4.34	51.03K
2026-08-27	INR 4.44	-0.22%	INR 4.45	INR 4.54	INR 4.36	76.24K
2026-08-26	INR 4.45	+1.60%	INR 4.54	INR 4.54	INR 4.36	57.54K
2026-08-25	INR 4.38	-0.68%	INR 4.46	INR 4.53	INR 4.18	222.15K
2026-08-24	INR 4.41	+1.38%	INR 4.36	INR 4.44	INR 4.27	57.47K
2026-08-21	INR 4.35	-0.68%	INR 4.35	INR 4.46	INR 4.26	146.48K
2026-08-20	INR 4.38	-1.13%	INR 4.43	INR 4.48	INR 4.33	51.28K
2026-08-19	INR 4.43	0.00%	INR 4.48	INR 4.48	INR 4.40	46.34K
2026-08-18	INR 4.43	-0.67%	INR 4.52	INR 4.52	INR 4.40	71.61K
2026-08-17	INR 4.46	-1.33%	INR 4.57	INR 4.58	INR 4.40	104.08K
2026-08-14	INR 4.52	-3.62%	INR 4.69	INR 4.80	INR 4.16	197.76K
2026-08-13	INR 4.69	+8.31%	INR 4.31	INR 4.89	INR 4.31	263.49K
2026-08-12	INR 4.33	0.00%	INR 4.30	INR 4.39	INR 4.29	56.03K
2026-08-11	INR 4.33	-0.69%	INR 4.38	INR 4.43	INR 4.27	47.34K
2026-08-10	INR 4.36	+0.93%	INR 4.30	INR 4.40	INR 4.24	47.80K
2026-08-07	INR 4.32	-0.69%	INR 4.33	INR 4.45	INR 4.31	76.35K
2026-08-06	INR 4.35	-1.14%	INR 4.36	INR 4.40	INR 4.20	104.18K
2026-08-05	INR 4.40	-0.90%	INR 4.49	INR 4.49	INR 4.37	139.00K
2026-08-04	INR 4.44	-0.22%	INR 4.45	INR 4.52	INR 4.42	44.42K
2026-08-03	INR 4.45	+0.68%	INR 4.47	INR 4.53	INR 4.37	116.43K
2026-07-31	INR 4.42	-0.23%	INR 4.52	INR 4.52	INR 4.41	49.57K
2026-07-30	INR 4.43	-0.89%	INR 4.49	INR 4.57	INR 4.42	95.01K
2026-07-29	INR 4.47	-1.76%	INR 4.58	INR 4.72	INR 4.43	120.28K
2026-07-28	INR 4.55	-1.30%	INR 4.55	INR 4.65	INR 4.48	40.15K
2026-07-27	INR 4.61	+1.54%	INR 4.54	INR 4.82	INR 4.46	141.06K
2026-07-24	INR 4.54	-0.66%	INR 4.60	INR 4.60	INR 4.43	28.18K
2026-07-23	INR 4.57	+1.78%	INR 4.53	INR 4.65	INR 4.45	33.76K
2026-07-22	INR 4.49	-0.66%	INR 4.57	INR 4.57	INR 4.43	37.72K
2026-07-21	INR 4.52	-0.22%	INR 4.50	INR 4.57	INR 4.50	37.91K
2026-07-20	INR 4.53	-0.88%	INR 4.60	INR 4.60	INR 4.50	44.00K
2026-07-17	INR 4.57	+2.01%	INR 4.54	INR 4.59	INR 4.44	32.87K
2026-07-16	INR 4.48	-0.67%	INR 4.54	INR 4.54	INR 4.44	29.90K
2026-07-15	INR 4.51	+0.89%	INR 4.40	INR 4.56	INR 4.40	72.55K
2026-07-14	INR 4.47	-1.11%	INR 4.56	INR 4.56	INR 4.37	106.62K
2026-07-13	INR 4.52	+0.67%	INR 4.55	INR 4.57	INR 4.42	34.96K
2026-07-10	INR 4.49	+1.58%	INR 4.42	INR 4.58	INR 4.42	70.48K
2026-07-09	INR 4.42	-0.23%	INR 4.54	INR 4.55	INR 4.41	80.37K
2026-07-08	INR 4.43	+0.45%	INR 4.47	INR 4.55	INR 4.35	230.73K
2026-07-07	INR 4.41	-2.22%	INR 4.64	INR 4.64	INR 4.39	69.45K
2026-07-06	INR 4.51	-2.59%	INR 4.63	INR 4.73	INR 4.50	137.78K
2026-07-03	INR 4.63	-1.49%	INR 4.75	INR 4.79	INR 4.55	66.20K
2026-07-02	INR 4.70	+0.64%	INR 4.78	INR 4.78	INR 4.56	65.47K
2026-07-01	INR 4.67	+3.09%	INR 4.53	INR 4.80	INR 4.53	63.49K
2026-06-30	INR 4.53	+0.67%	INR 4.45	INR 4.63	INR 4.45	42.42K
2026-06-29	INR 4.50	-2.17%	INR 4.60	INR 4.74	INR 4.22	237.25K
2026-06-26	INR 4.60	0.00%	INR 4.60	INR 4.60	INR 4.60	0
2026-06-25	INR 4.60	-3.56%	INR 4.81	INR 4.88	INR 4.52	112.33K
2026-06-24	INR 4.77	-0.63%	INR 4.80	INR 4.93	INR 4.45	115.57K
2026-06-23	INR 4.80	-1.84%	INR 4.84	INR 4.94	INR 4.16	509.90K
2026-06-22	INR 4.89	+0.62%	INR 4.86	INR 5.00	INR 4.81	104.00K
2026-06-19	INR 4.86	-2.41%	INR 4.98	INR 5.09	INR 4.62	124.15K
2026-06-18	INR 4.98	-1.58%	INR 5.13	INR 5.21	INR 4.88	111.54K
2026-06-17	INR 5.06	-0.59%	INR 5.09	INR 5.13	INR 5.01	29.24K
2026-06-16	INR 5.09	+1.19%	INR 4.96	INR 5.19	INR 4.96	17.87K
2026-06-15	INR 5.03	+1.00%	INR 5.10	INR 5.11	INR 5.01	34.44K
2026-06-12	INR 4.98	+1.43%	INR 5.00	INR 5.04	INR 4.87	34.35K
2026-06-11	INR 4.91	-1.21%	INR 5.04	INR 5.04	INR 4.85	40.83K
2026-06-10	INR 4.97	+0.20%	INR 4.96	INR 5.05	INR 4.96	20.82K
2026-06-09	INR 4.96	0.00%	INR 4.96	INR 5.56	INR 4.89	66.63K
2026-06-08	INR 4.96	-3.69%	INR 5.10	INR 5.10	INR 4.61	96.24K
2026-06-05	INR 5.15	+2.39%	INR 4.96	INR 5.28	INR 4.96	111.56K
2026-06-04	INR 5.03	0.00%	INR 5.03	INR 5.08	INR 4.98	83.41K
2026-06-03	INR 5.03	+0.60%	INR 5.09	INR 5.09	INR 4.83	92.83K
2026-06-02	INR 5.00	+0.40%	INR 5.07	INR 5.10	INR 4.93	110.08K
2026-06-01	INR 4.98	-1.39%	INR 5.09	INR 5.18	INR 4.97	32.32K
2026-05-29	INR 5.05	+0.40%	INR 4.97	INR 5.12	INR 4.97	52.63K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 4.07	-0.73%	INR 4.18	INR 4.18	INR 4.01	27.80K
2026-09-30	INR 4.10	0.00%	INR 4.02	INR 4.23	INR 3.90	61.19K
2026-09-29	INR 4.10	-2.38%	INR 4.25	INR 4.32	INR 4.00	100.88K
2026-09-28	INR 4.20	-1.87%	INR 4.28	INR 4.33	INR 4.20	23.22K
2026-09-25	INR 4.28	-0.23%	INR 4.34	INR 4.34	INR 4.25	28.68K
2026-09-24	INR 4.29	-1.15%	INR 4.35	INR 4.38	INR 4.25	43.21K
2026-09-23	INR 4.34	+0.70%	INR 4.43	INR 4.43	INR 4.25	102.57K
2026-09-22	INR 4.31	0.00%	INR 4.39	INR 4.45	INR 4.29	46.54K
2026-09-21	INR 4.31	-0.92%	INR 4.35	INR 4.53	INR 4.26	82.49K
2026-09-18	INR 4.35	+0.69%	INR 4.40	INR 4.56	INR 4.30	58.85K
2026-09-17	INR 4.32	-0.92%	INR 4.39	INR 4.44	INR 4.31	20.06K
2026-09-16	INR 4.36	+0.23%	INR 4.44	INR 4.44	INR 4.30	30.91K
2026-09-15	INR 4.35	-2.03%	INR 4.53	INR 4.53	INR 4.31	94.38K
2026-09-14	INR 4.44	0.00%	INR 4.44	INR 4.44	INR 4.44	0
2026-09-11	INR 4.44	-0.45%	INR 4.53	INR 4.66	INR 4.32	136.65K
2026-09-10	INR 4.46	-2.83%	INR 4.52	INR 4.68	INR 4.29	104.67K
2026-09-09	INR 4.59	-2.34%	INR 4.79	INR 4.79	INR 4.52	114.52K
2026-09-08	INR 4.70	-2.29%	INR 4.81	INR 4.88	INR 4.64	121.87K
2026-09-07	INR 4.81	+6.65%	INR 4.62	INR 5.06	INR 4.51	596.33K
2026-09-04	INR 4.51	+4.40%	INR 4.35	INR 4.60	INR 4.29	225.25K
2026-09-03	INR 4.32	0.00%	INR 4.37	INR 4.40	INR 4.20	82.01K
2026-09-02	INR 4.32	-0.92%	INR 4.32	INR 4.47	INR 4.30	85.28K
2026-09-01	INR 4.36	-0.46%	INR 4.40	INR 4.44	INR 4.32	46.60K
2026-08-31	INR 4.38	-0.90%	INR 4.42	INR 4.45	INR 4.36	58.81K
2026-08-28	INR 4.42	-0.45%	INR 4.49	INR 4.49	INR 4.34	51.03K
2026-08-27	INR 4.44	-0.22%	INR 4.45	INR 4.54	INR 4.36	76.24K
2026-08-26	INR 4.45	+1.60%	INR 4.54	INR 4.54	INR 4.36	57.54K
2026-08-25	INR 4.38	-0.68%	INR 4.46	INR 4.53	INR 4.18	222.15K
2026-08-24	INR 4.41	+1.38%	INR 4.36	INR 4.44	INR 4.27	57.47K
2026-08-21	INR 4.35	-0.68%	INR 4.35	INR 4.46	INR 4.26	146.48K
2026-08-20	INR 4.38	-1.13%	INR 4.43	INR 4.48	INR 4.33	51.28K
2026-08-19	INR 4.43	0.00%	INR 4.48	INR 4.48	INR 4.40	46.34K
2026-08-18	INR 4.43	-0.67%	INR 4.52	INR 4.52	INR 4.40	71.61K
2026-08-17	INR 4.46	-1.33%	INR 4.57	INR 4.58	INR 4.40	104.08K
2026-08-14	INR 4.52	-3.62%	INR 4.69	INR 4.80	INR 4.16	197.76K
2026-08-13	INR 4.69	+8.31%	INR 4.31	INR 4.89	INR 4.31	263.49K
2026-08-12	INR 4.33	0.00%	INR 4.30	INR 4.39	INR 4.29	56.03K
2026-08-11	INR 4.33	-0.69%	INR 4.38	INR 4.43	INR 4.27	47.34K
2026-08-10	INR 4.36	+0.93%	INR 4.30	INR 4.40	INR 4.24	47.80K
2026-08-07	INR 4.32	-0.69%	INR 4.33	INR 4.45	INR 4.31	76.35K
2026-08-06	INR 4.35	-1.14%	INR 4.36	INR 4.40	INR 4.20	104.18K
2026-08-05	INR 4.40	-0.90%	INR 4.49	INR 4.49	INR 4.37	139.00K
2026-08-04	INR 4.44	-0.22%	INR 4.45	INR 4.52	INR 4.42	44.42K
2026-08-03	INR 4.45	+0.68%	INR 4.47	INR 4.53	INR 4.37	116.43K
2026-07-31	INR 4.42	-0.23%	INR 4.52	INR 4.52	INR 4.41	49.57K
2026-07-30	INR 4.43	-0.89%	INR 4.49	INR 4.57	INR 4.42	95.01K
2026-07-29	INR 4.47	-1.76%	INR 4.58	INR 4.72	INR 4.43	120.28K
2026-07-28	INR 4.55	-1.30%	INR 4.55	INR 4.65	INR 4.48	40.15K
2026-07-27	INR 4.61	+1.54%	INR 4.54	INR 4.82	INR 4.46	141.06K
2026-07-24	INR 4.54	-0.66%	INR 4.60	INR 4.60	INR 4.43	28.18K
2026-07-23	INR 4.57	+1.78%	INR 4.53	INR 4.65	INR 4.45	33.76K
2026-07-22	INR 4.49	-0.66%	INR 4.57	INR 4.57	INR 4.43	37.72K
2026-07-21	INR 4.52	-0.22%	INR 4.50	INR 4.57	INR 4.50	37.91K
2026-07-20	INR 4.53	-0.88%	INR 4.60	INR 4.60	INR 4.50	44.00K
2026-07-17	INR 4.57	+2.01%	INR 4.54	INR 4.59	INR 4.44	32.87K
2026-07-16	INR 4.48	-0.67%	INR 4.54	INR 4.54	INR 4.44	29.90K
2026-07-15	INR 4.51	+0.89%	INR 4.40	INR 4.56	INR 4.40	72.55K
2026-07-14	INR 4.47	-1.11%	INR 4.56	INR 4.56	INR 4.37	106.62K
2026-07-13	INR 4.52	+0.67%	INR 4.55	INR 4.57	INR 4.42	34.96K
2026-07-10	INR 4.49	+1.58%	INR 4.42	INR 4.58	INR 4.42	70.48K
2026-07-09	INR 4.42	-0.23%	INR 4.54	INR 4.55	INR 4.41	80.37K
2026-07-08	INR 4.43	+0.45%	INR 4.47	INR 4.55	INR 4.35	230.73K
2026-07-07	INR 4.41	-2.22%	INR 4.64	INR 4.64	INR 4.39	69.45K
2026-07-06	INR 4.51	-2.59%	INR 4.63	INR 4.73	INR 4.50	137.78K
2026-07-03	INR 4.63	-1.49%	INR 4.75	INR 4.79	INR 4.55	66.20K
2026-07-02	INR 4.70	+0.64%	INR 4.78	INR 4.78	INR 4.56	65.47K
2026-07-01	INR 4.67	+3.09%	INR 4.53	INR 4.80	INR 4.53	63.49K
2026-06-30	INR 4.53	+0.67%	INR 4.45	INR 4.63	INR 4.45	42.42K
2026-06-29	INR 4.50	-2.17%	INR 4.60	INR 4.74	INR 4.22	237.25K
2026-06-26	INR 4.60	0.00%	INR 4.60	INR 4.60	INR 4.60	0
2026-06-25	INR 4.60	-3.56%	INR 4.81	INR 4.88	INR 4.52	112.33K
2026-06-24	INR 4.77	-0.63%	INR 4.80	INR 4.93	INR 4.45	115.57K
2026-06-23	INR 4.80	-1.84%	INR 4.84	INR 4.94	INR 4.16	509.90K
2026-06-22	INR 4.89	+0.62%	INR 4.86	INR 5.00	INR 4.81	104.00K
2026-06-19	INR 4.86	-2.41%	INR 4.98	INR 5.09	INR 4.62	124.15K
2026-06-18	INR 4.98	-1.58%	INR 5.13	INR 5.21	INR 4.88	111.54K
2026-06-17	INR 5.06	-0.59%	INR 5.09	INR 5.13	INR 5.01	29.24K
2026-06-16	INR 5.09	+1.19%	INR 4.96	INR 5.19	INR 4.96	17.87K
2026-06-15	INR 5.03	+1.00%	INR 5.10	INR 5.11	INR 5.01	34.44K
2026-06-12	INR 4.98	+1.43%	INR 5.00	INR 5.04	INR 4.87	34.35K
2026-06-11	INR 4.91	-1.21%	INR 5.04	INR 5.04	INR 4.85	40.83K
2026-06-10	INR 4.97	+0.20%	INR 4.96	INR 5.05	INR 4.96	20.82K
2026-06-09	INR 4.96	0.00%	INR 4.96	INR 5.56	INR 4.89	66.63K
2026-06-08	INR 4.96	-3.69%	INR 5.10	INR 5.10	INR 4.61	96.24K
2026-06-05	INR 5.15	+2.39%	INR 4.96	INR 5.28	INR 4.96	111.56K
2026-06-04	INR 5.03	0.00%	INR 5.03	INR 5.08	INR 4.98	83.41K
2026-06-03	INR 5.03	+0.60%	INR 5.09	INR 5.09	INR 4.83	92.83K
2026-06-02	INR 5.00	+0.40%	INR 5.07	INR 5.10	INR 4.93	110.08K
2026-06-01	INR 4.98	-1.39%	INR 5.09	INR 5.18	INR 4.97	32.32K
2026-05-29	INR 5.05	+0.40%	INR 4.97	INR 5.12	INR 4.97	52.63K