Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

B.A.G. Films and Media Limited (BAGFILMS.NS)

Compare
6.45
-0.05
(-0.77%)
At close: April 17 at 3:29:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.586.676.326.456.45112,677
Apr 16, 20256.606.606.456.506.5099,941
Apr 15, 20256.696.696.436.456.45140,291
Apr 11, 20256.346.396.156.306.30113,750
Apr 9, 20256.446.446.056.126.1270,597
Apr 8, 20256.486.486.156.276.27117,486
Apr 7, 20255.826.275.766.056.05144,138
Apr 4, 20256.486.486.306.366.36302,033
Apr 3, 20256.176.186.176.186.1846,810
Apr 2, 20255.615.895.615.895.8943,648
Apr 1, 20255.345.615.345.615.6152,355
Mar 28, 20255.595.845.315.355.35392,471
Mar 27, 20255.945.945.565.595.59457,331
Mar 26, 20256.126.195.815.865.86185,684
Mar 25, 20256.576.646.116.126.12347,463
Mar 24, 20256.346.466.286.446.44491,388
Mar 21, 20256.126.256.126.166.16309,050
Mar 20, 20256.376.386.106.136.13102,446
Mar 19, 20256.156.256.106.176.17176,905
Mar 18, 20255.905.905.905.905.90-
Mar 17, 20255.996.195.875.905.90188,077
Mar 13, 20256.196.225.885.955.95227,337
Mar 12, 20256.326.386.006.196.19270,068
Mar 11, 20256.466.466.096.276.27129,979
Mar 10, 20256.766.956.426.426.42170,992
Mar 7, 20256.556.776.126.766.76631,100
Mar 6, 20256.316.746.316.456.45210,166
Mar 5, 20256.696.696.406.506.50239,934
Mar 4, 20256.506.516.226.506.50133,665
Mar 3, 20256.906.986.546.556.55200,529
Feb 28, 20256.977.106.806.896.8995,901
Feb 27, 20257.267.266.967.107.10152,531
Feb 25, 20257.307.556.997.007.00111,616
Feb 24, 20257.217.586.927.367.3670,336
Feb 21, 20257.837.837.237.237.23100,533
Feb 20, 20257.407.637.157.627.6233,167
Feb 19, 20257.287.407.017.287.2874,915
Feb 18, 20256.907.366.667.057.05118,409
Feb 17, 20257.327.327.007.017.01265,877
Feb 14, 20257.617.677.317.377.37104,479
Feb 13, 20257.787.897.337.707.7084,157
Feb 12, 20257.497.847.167.597.59104,639
Feb 11, 20257.997.997.407.497.49155,328
Feb 10, 20257.908.157.637.777.7747,250
Feb 7, 20258.358.497.967.967.96173,482
Feb 6, 20258.308.688.308.388.3832,037
Feb 5, 20258.248.488.228.358.3557,893
Feb 4, 20258.128.598.108.248.2421,477
Feb 3, 20258.498.688.058.328.3283,809
Feb 1, 20258.498.498.028.298.2950,705
Jan 31, 20257.988.207.758.158.15136,729
Jan 30, 20258.588.587.817.817.81291,472
Jan 29, 20257.968.297.838.238.23111,789
Jan 28, 20258.218.447.827.907.9095,968
Jan 27, 20258.458.658.118.218.2187,996
Jan 24, 20259.009.008.508.538.5393,237
Jan 23, 20258.729.158.428.908.90237,683
Jan 22, 20258.848.998.628.728.72110,321
Jan 21, 20258.979.198.628.828.8262,033
Jan 20, 20259.149.168.638.978.97106,881
Jan 17, 20259.199.198.918.948.9450,500
Jan 16, 20259.169.248.849.079.0760,115
Jan 15, 20259.109.278.528.988.98157,782
Jan 14, 20258.909.148.628.978.97102,812
Jan 13, 20259.159.158.708.718.71213,650
Jan 10, 20259.149.489.149.169.1683,495
Jan 9, 20259.579.699.219.379.3780,371
Jan 8, 202510.0010.009.409.579.57181,783
Jan 7, 20259.9110.199.719.809.80143,404
Jan 6, 202510.1210.349.819.909.90109,264
Jan 3, 202510.1810.2810.0010.1210.1272,182
Jan 2, 202510.5410.5410.0010.1110.11122,827
Jan 1, 20259.9110.399.7710.3610.36122,547
Dec 31, 202410.1710.459.809.909.90175,847
Dec 30, 202410.5910.5910.0110.1710.17305,447
Dec 27, 202410.9511.0610.4310.5010.50456,121
Dec 26, 202410.8911.0010.7110.8010.80241,603
Dec 24, 202410.7911.2910.6810.8010.80359,880
Dec 23, 202411.5011.7710.6910.7810.78556,011
Dec 20, 202412.0012.1511.4411.5511.551,000,095
Dec 19, 202410.7311.9810.5611.8911.892,424,509
Dec 18, 202411.0711.2210.7510.8310.83265,167
Dec 17, 202411.2611.3110.9411.0111.01253,422
Dec 16, 202410.7811.9810.7811.2211.22530,197
Dec 13, 202410.9810.9810.4910.7810.78429,521
Dec 12, 202411.0911.5010.8910.9410.94230,559
Dec 11, 202411.2411.2410.8411.0911.09345,120
Dec 10, 202411.0711.3910.8811.0911.09426,158
Dec 9, 202410.9012.2010.7511.0111.011,428,775
Dec 6, 202410.8210.9310.5110.6310.63428,515
Dec 5, 202410.6610.7410.2810.4310.43225,737
Dec 4, 202410.6811.1510.5010.6010.60662,723
Dec 3, 20249.8510.699.8310.6810.681,072,815
Dec 2, 20249.949.949.409.729.72293,359
Nov 29, 20249.8810.009.659.759.75169,250
Nov 28, 202410.0110.129.769.829.82182,971
Nov 27, 20249.4010.029.409.769.76331,509
Nov 26, 20249.509.789.269.529.52225,342
Nov 25, 20249.489.649.179.279.27394,099
Nov 22, 20249.439.439.099.249.24223,413
Nov 21, 20249.499.499.059.229.22304,940
Nov 19, 20249.359.999.359.509.50302,657
Nov 18, 20249.769.889.249.369.36350,132
Nov 14, 202410.1510.159.639.769.76389,162
Nov 13, 202410.4311.159.259.939.93802,749
Nov 12, 202410.5610.7010.0510.1810.18248,783
Nov 11, 202410.7010.7910.1110.3010.30340,922
Nov 8, 202411.2511.4410.6610.7310.73281,923
Nov 7, 202411.2411.2410.9711.0311.03230,103
Nov 6, 202410.8811.3910.7611.2311.23566,047
Nov 5, 202410.7011.0510.1210.7610.76404,083
Nov 4, 202411.3011.3010.5010.7310.73447,780
Nov 1, 202411.7711.7711.0011.2411.24390,213
Oct 31, 202410.2511.2510.2411.1911.19530,539
Oct 30, 202410.0010.5010.0010.2310.23277,611
Oct 29, 20249.9810.039.659.999.99259,174
Oct 28, 20249.5010.139.509.879.87580,282
Oct 25, 202410.0010.059.359.659.65470,980
Oct 24, 202410.4510.539.9510.0610.06767,985
Oct 23, 202410.0610.8910.0210.3510.35513,720
Oct 22, 202410.8711.0110.0610.1910.19590,007
Oct 21, 202411.3911.8210.6510.8710.87445,125
Oct 18, 202411.0311.4610.9511.2611.26552,256
Oct 17, 202411.8312.7011.0511.2111.211,410,641
Oct 16, 202411.8511.9511.5011.7311.73624,833
Oct 15, 202412.0612.1911.8011.8511.85388,106
Oct 14, 202412.0012.9512.0012.0612.06380,202
Oct 11, 202412.4012.5712.0012.0912.09288,894
Oct 10, 202412.7012.7412.0512.1112.11520,271
Oct 9, 202412.5012.7812.0512.1912.19832,332
Oct 8, 202411.5012.3111.4212.0612.061,540,575
Oct 7, 202412.7013.2411.3911.7211.722,546,082
Oct 4, 202413.4713.9912.4212.6612.664,319,257
Oct 3, 202411.6513.1811.4613.1513.157,440,732
Oct 1, 202411.1611.9911.0011.9911.992,334,124
Sep 30, 202411.5011.7610.5010.9010.901,126,290
Sep 27, 202412.0012.5011.2211.5011.502,688,236
Sep 26, 202411.2512.2511.1811.9311.934,962,797
Sep 25, 202410.3911.4710.3611.2011.201,814,537
Sep 24, 202410.4510.8610.3510.4710.47391,524
Sep 23, 202410.7810.9410.1510.3710.37619,322
Sep 20, 202410.1910.9010.0010.5910.59787,611
Sep 19, 202411.1411.149.8810.2110.21848,719
Sep 18, 202410.9511.4010.5610.8910.89847,487
Sep 17, 202411.4711.4710.7610.8910.89810,328
Sep 16, 202410.9011.8810.8911.5011.501,994,044
Sep 13, 202410.0410.929.6210.9010.902,664,333
Sep 12, 202410.2710.279.819.939.93474,990
Sep 11, 202410.4710.6410.0010.0810.08636,185
Sep 10, 202410.4410.8010.1810.3810.38468,070
Sep 9, 202410.4010.5610.2310.3810.38514,666
Sep 6, 202410.2510.8010.2210.3610.36963,564
Sep 5, 202410.6610.8010.2010.2510.251,063,148
Sep 4, 20249.6110.659.3310.6010.602,578,749
Sep 3, 20249.5010.399.449.699.69780,921
Sep 2, 202410.0810.109.419.489.48511,546
Aug 30, 202410.6010.6010.0310.0910.09323,629
Aug 29, 202410.3010.799.7510.2010.20812,638
Aug 28, 202410.9011.3010.1210.2010.201,972,700
Aug 27, 202410.4410.6510.1510.6510.65646,900
Aug 26, 20249.059.699.009.699.69811,958
Aug 23, 20248.778.888.758.818.81141,458
Aug 22, 20248.798.888.708.778.77130,173
Aug 21, 20248.778.888.658.728.72231,519
Aug 20, 20248.778.938.728.778.77104,227
Aug 19, 20248.658.878.658.768.76100,448
Aug 16, 20248.728.958.678.718.71118,250
Aug 14, 20248.978.978.658.688.68249,847
Aug 13, 20248.859.098.758.928.92317,017
Aug 12, 20248.668.908.658.718.71201,901
Aug 9, 20248.958.958.618.678.67313,576
Aug 8, 20249.009.198.538.668.66385,788
Aug 7, 20249.109.408.858.998.99602,080
Aug 6, 20248.409.108.299.109.101,168,746
Aug 5, 20248.698.698.018.288.28377,382
Aug 2, 20248.878.998.608.798.7960,040
Aug 1, 20249.299.298.728.748.74169,913
Jul 31, 20248.999.408.909.049.04283,928
Jul 30, 20249.349.348.958.998.99140,631
Jul 29, 20249.299.378.909.219.21302,682
Jul 26, 20248.959.208.509.079.07358,686
Jul 25, 20248.708.908.308.838.83174,911
Jul 24, 20248.498.758.368.638.63133,105
Jul 23, 20248.498.548.308.468.4662,029
Jul 22, 20248.708.908.368.478.47155,346
Jul 19, 20248.908.978.708.768.76152,064
Jul 18, 20248.898.998.508.878.87137,445
Jul 16, 20249.089.088.708.828.82235,050
Jul 15, 20248.839.158.468.998.99220,213
Jul 12, 20248.869.008.808.828.82119,040
Jul 11, 20248.999.158.858.938.93120,158
Jul 10, 20249.239.238.858.998.99181,127
Jul 9, 20249.359.358.999.009.00271,816
Jul 8, 20249.239.589.079.179.17137,828
Jul 5, 20249.209.359.019.239.23215,988
Jul 4, 20249.379.548.909.229.22292,565
Jul 3, 20249.209.409.019.279.27223,420
Jul 2, 20249.089.248.909.019.01166,557
Jul 1, 20249.009.098.858.978.97145,224
Jun 28, 20248.909.058.718.848.8484,657
Jun 27, 20249.059.178.758.928.92148,038
Jun 26, 20248.809.158.809.059.05177,971
Jun 25, 20249.029.248.808.888.88164,066
Jun 24, 20249.339.339.009.079.0777,791
Jun 21, 20249.129.509.069.199.19185,307
Jun 20, 20249.149.459.019.299.29116,464
Jun 19, 20249.559.559.109.149.14122,103
Jun 18, 20249.509.789.009.489.48273,652
Jun 14, 20249.119.408.809.369.36322,849
Jun 13, 20248.989.178.668.998.99150,942
Jun 12, 20249.099.098.658.828.82259,552
Jun 11, 20248.508.858.438.798.79209,830
Jun 10, 20248.808.858.258.438.43146,882
Jun 7, 20248.708.908.308.658.65120,132
Jun 6, 20248.208.608.058.558.55155,834
Jun 5, 20248.108.407.708.208.20127,007
Jun 4, 20248.508.608.008.058.05209,332
Jun 3, 20248.408.758.208.408.40365,509
May 31, 20248.458.658.058.358.35136,618
May 30, 20248.358.808.358.458.4589,794
May 29, 20248.508.858.358.608.6053,297
May 28, 20248.659.008.608.658.65145,245
May 27, 20249.259.258.808.958.95157,540
May 24, 20249.659.659.109.259.25168,085
May 23, 20249.659.658.909.459.45251,723
May 22, 20248.859.308.659.309.30264,725
May 21, 20248.909.108.508.908.90215,700
May 17, 20248.958.958.458.608.60127,825
May 16, 20248.809.108.608.708.70159,037
May 15, 20248.858.858.658.858.85132,094
May 14, 20248.358.458.158.458.4570,335
May 13, 20247.708.057.558.058.05234,661
May 10, 20247.707.857.707.707.7045,989
May 9, 20247.857.857.857.857.85112,446
May 8, 20248.008.158.008.008.0066,327
May 7, 20248.158.308.158.158.1543,598
May 6, 20248.308.358.308.308.3084,783
May 3, 20248.458.558.458.458.4545,312
May 2, 20248.558.658.558.558.5524,131
Apr 30, 20248.658.708.658.658.6551,691
Apr 29, 20248.708.708.658.708.7043,320
Apr 26, 20248.558.608.558.558.5558,799
Apr 25, 20248.608.658.608.608.6054,271
Apr 24, 20248.658.708.658.658.6581,611
Apr 23, 20248.708.708.508.708.7073,597
Apr 22, 20248.658.658.658.658.6578,382
Apr 19, 20248.808.808.808.808.8050,255
Apr 18, 20248.958.958.958.958.9590,364