B.A.G. Films and Media Limited (BAGFILMS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAGFILMS.NS Historical Return
If you invested ₹1000 in B.A.G. Films and Media Limited (BAGFILMS.NS) 10 years ago, it would be worth ₹878.79 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,426.23, while ₹1000 invested 1 year ago would be worth ₹682.89. This corresponds to total returns of -12.12%, 42.62%, -31.71%, respectively, with annualized returns of -1.28%, 7.35%, -31.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAGFILMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.35 | 4.35 | 4.35 | 4.46 | 4.26 | 146,476 |
| August 20, 2026 | 4.43 | 4.38 | 4.38 | 4.48 | 4.33 | 51,275 |
| August 19, 2026 | 4.48 | 4.43 | 4.43 | 4.48 | 4.4 | 47,747 |
| August 18, 2026 | 4.52 | 4.43 | 4.43 | 4.52 | 4.4 | 71,607 |
| August 17, 2026 | 4.57 | 4.46 | 4.46 | 4.58 | 4.4 | 104,084 |
| August 14, 2026 | 4.69 | 4.52 | 4.52 | 4.8 | 4.16 | 197,755 |
| August 13, 2026 | 4.31 | 4.69 | 4.69 | 4.89 | 4.31 | 263,688 |
| August 12, 2026 | 4.3 | 4.33 | 4.33 | 4.39 | 4.29 | 56,027 |
| August 11, 2026 | 4.38 | 4.33 | 4.33 | 4.43 | 4.27 | 48,339 |
| August 10, 2026 | 4.3 | 4.36 | 4.36 | 4.4 | 4.24 | 47,804 |
| August 07, 2026 | 4.33 | 4.32 | 4.32 | 4.45 | 4.31 | 77,348 |
| August 06, 2026 | 4.36 | 4.35 | 4.35 | 4.4 | 4.2 | 104,177 |
| August 05, 2026 | 4.49 | 4.4 | 4.4 | 4.49 | 4.37 | 139,003 |
| August 04, 2026 | 4.45 | 4.44 | 4.44 | 4.52 | 4.42 | 45,415 |
| August 03, 2026 | 4.47 | 4.45 | 4.45 | 4.53 | 4.37 | 128,426 |
| July 31, 2026 | 4.52 | 4.42 | 4.42 | 4.52 | 4.41 | 51,564 |
| July 30, 2026 | 4.49 | 4.43 | 4.43 | 4.57 | 4.42 | 95,013 |
| July 29, 2026 | 4.58 | 4.47 | 4.47 | 4.72 | 4.43 | 120,280 |
| July 28, 2026 | 4.55 | 4.55 | 4.55 | 4.65 | 4.48 | 40,153 |
| July 27, 2026 | 4.54 | 4.61 | 4.61 | 4.82 | 4.46 | 141,060 |
| July 24, 2026 | 4.6 | 4.54 | 4.54 | 4.6 | 4.43 | 28,759 |
| July 23, 2026 | 4.53 | 4.57 | 4.57 | 4.65 | 4.45 | 34,564 |
| July 22, 2026 | 4.57 | 4.49 | 4.49 | 4.57 | 4.43 | 38,745 |
| July 21, 2026 | 4.5 | 4.52 | 4.52 | 4.57 | 4.5 | 37,906 |
| July 20, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.5 | 44,471 |
| July 17, 2026 | 4.54 | 4.57 | 4.57 | 4.59 | 4.44 | 33,734 |
| July 16, 2026 | 4.54 | 4.48 | 4.48 | 4.54 | 4.44 | 30,280 |
| July 15, 2026 | 4.4 | 4.51 | 4.51 | 4.56 | 4.4 | 72,551 |
| July 14, 2026 | 4.56 | 4.47 | 4.47 | 4.56 | 4.37 | 106,615 |
| July 13, 2026 | 4.55 | 4.52 | 4.52 | 4.57 | 4.42 | 35,062 |
| July 10, 2026 | 4.42 | 4.49 | 4.49 | 4.58 | 4.42 | 70,479 |
| July 09, 2026 | 4.54 | 4.42 | 4.42 | 4.55 | 4.41 | 81,252 |
| July 08, 2026 | 4.47 | 4.43 | 4.43 | 4.55 | 4.35 | 230,728 |
| July 07, 2026 | 4.64 | 4.41 | 4.41 | 4.64 | 4.39 | 69,461 |
| July 06, 2026 | 4.63 | 4.51 | 4.51 | 4.73 | 4.5 | 137,781 |
| July 03, 2026 | 4.75 | 4.63 | 4.63 | 4.79 | 4.55 | 66,197 |
| July 02, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.56 | 66,453 |
| July 01, 2026 | 4.53 | 4.67 | 4.67 | 4.8 | 4.53 | 63,988 |
| June 30, 2026 | 4.45 | 4.53 | 4.53 | 4.63 | 4.45 | 42,423 |
| June 29, 2026 | 4.6 | 4.5 | 4.5 | 4.74 | 4.22 | 238,353 |
| June 25, 2026 | 4.81 | 4.6 | 4.6 | 4.88 | 4.52 | 115,498 |
| June 24, 2026 | 4.8 | 4.77 | 4.77 | 4.93 | 4.45 | 116,059 |
| June 23, 2026 | 4.84 | 4.8 | 4.8 | 4.94 | 4.16 | 510,307 |
| June 22, 2026 | 4.86 | 4.89 | 4.89 | 5 | 4.81 | 104,002 |
| June 19, 2026 | 4.98 | 4.86 | 4.86 | 5.09 | 4.62 | 124,149 |
| June 18, 2026 | 5.13 | 4.98 | 4.98 | 5.21 | 4.88 | 112,957 |
| June 17, 2026 | 5.09 | 5.06 | 5.06 | 5.13 | 5.01 | 30,198 |
| June 16, 2026 | 4.96 | 5.09 | 5.09 | 5.19 | 4.96 | 34,483 |
| June 15, 2026 | 5.1 | 5.03 | 5.03 | 5.11 | 5.01 | 34,443 |
| June 12, 2026 | 5 | 4.98 | 4.98 | 5.04 | 4.87 | 34,349 |
| June 11, 2026 | 5.04 | 4.91 | 4.91 | 5.04 | 4.85 | 40,834 |
| June 10, 2026 | 4.96 | 4.97 | 4.97 | 5.05 | 4.96 | 20,815 |
| June 09, 2026 | 4.96 | 4.96 | 4.96 | 5.56 | 4.89 | 66,631 |
| June 08, 2026 | 5.1 | 4.96 | 4.96 | 5.1 | 4.61 | 98,235 |
| June 05, 2026 | 4.96 | 5.15 | 5.15 | 5.28 | 4.96 | 111,610 |
| June 04, 2026 | 5.03 | 5.03 | 5.03 | 5.08 | 4.98 | 85,999 |
| June 03, 2026 | 5.09 | 5.03 | 5.03 | 5.09 | 4.83 | 92,827 |
| June 02, 2026 | 5.07 | 5 | 5 | 5.1 | 4.93 | 110,084 |
| June 01, 2026 | 5.09 | 4.98 | 4.98 | 5.18 | 4.97 | 32,316 |
| May 29, 2026 | 4.97 | 5.05 | 5.05 | 5.12 | 4.97 | 53,525 |
AD
