B.A.G. Films and Media Limited (BAGFILMS.NS) NSE
4.99
-0.01(-0.20%)
Currency In INR
- 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 ₹1,255 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,521.21, while ₹1000 invested 1 year ago would be worth ₹688.61. This corresponds to total returns of 25.5%, 52.12%, -31.14%, respectively, with annualized returns of 2.3%, 8.75%, -31.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BAGFILMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4.93 | 5.03 | 5.03 | 5.2 | 4.93 | 67,714 |
| May 26, 2026 | 5.01 | 5.04 | 5.04 | 5.18 | 4.96 | 63,545 |
| May 25, 2026 | 5.12 | 5.1 | 5.1 | 5.19 | 5 | 63,453 |
| May 22, 2026 | 4.91 | 5 | 5 | 5.04 | 4.86 | 50,432 |
| May 21, 2026 | 4.92 | 4.91 | 4.91 | 5.08 | 4.75 | 79,328 |
| May 20, 2026 | 4.7 | 4.92 | 4.92 | 5.09 | 4.7 | 149,954 |
| May 19, 2026 | 4.82 | 4.99 | 4.99 | 5.04 | 4.82 | 39,835 |
| May 18, 2026 | 4.85 | 4.88 | 4.88 | 4.97 | 4.85 | 67,579 |
| May 15, 2026 | 5.17 | 4.97 | 4.97 | 5.17 | 4.96 | 19,257 |
| May 14, 2026 | 4.95 | 5.03 | 5.03 | 5.3 | 4.76 | 334,761 |
| May 13, 2026 | 4.81 | 4.94 | 4.94 | 5.05 | 4.78 | 100,697 |
| May 12, 2026 | 5.04 | 4.83 | 4.83 | 5.21 | 4.75 | 194,411 |
| May 11, 2026 | 5.34 | 5.13 | 5.13 | 5.34 | 5.1 | 15,222 |
| May 08, 2026 | 5.29 | 5.23 | 5.23 | 5.3 | 5.16 | 47,536 |
| May 07, 2026 | 5.29 | 5.22 | 5.22 | 5.29 | 5.16 | 41,191 |
| May 06, 2026 | 5.25 | 5.16 | 5.16 | 5.25 | 5.11 | 74,609 |
| May 05, 2026 | 5.07 | 5.14 | 5.14 | 5.27 | 5.07 | 118,582 |
| May 04, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 5.17 | 53,549 |
| April 30, 2026 | 5.28 | 5.17 | 5.17 | 5.28 | 5.13 | 108,010 |
| April 29, 2026 | 5.2 | 5.21 | 5.21 | 5.4 | 5.2 | 124,288 |
| April 28, 2026 | 5.44 | 5.27 | 5.27 | 5.44 | 5.03 | 83,116 |
| April 27, 2026 | 5.4 | 5.35 | 5.35 | 5.44 | 5.18 | 85,202 |
| April 24, 2026 | 5.43 | 5.16 | 5.16 | 5.43 | 5.12 | 73,354 |
| April 23, 2026 | 5.16 | 5.3 | 5.3 | 5.49 | 5.16 | 45,748 |
| April 22, 2026 | 5.25 | 5.31 | 5.31 | 5.49 | 5.17 | 145,635 |
| April 21, 2026 | 5.49 | 5.28 | 5.28 | 5.54 | 5.07 | 87,324 |
| April 20, 2026 | 5.55 | 5.39 | 5.39 | 5.69 | 5.35 | 78,231 |
| April 17, 2026 | 5.84 | 5.52 | 5.52 | 5.84 | 5.26 | 113,430 |
| April 16, 2026 | 5.64 | 5.55 | 5.55 | 6.15 | 4.4 | 697,769 |
| April 15, 2026 | 5.64 | 5.46 | 5.46 | 5.64 | 5.35 | 164,997 |
| April 13, 2026 | 5.31 | 5.3 | 5.3 | 5.39 | 5.2 | 98,029 |
| April 10, 2026 | 5.32 | 5.48 | 5.48 | 5.55 | 5.2 | 249,980 |
| April 09, 2026 | 4.69 | 5.16 | 5.16 | 5.55 | 4.51 | 668,539 |
| April 08, 2026 | 4.4 | 4.63 | 4.63 | 4.72 | 4.3 | 238,748 |
| April 07, 2026 | 4.29 | 4.3 | 4.3 | 4.38 | 4.16 | 87,807 |
| April 06, 2026 | 4.29 | 4.29 | 4.29 | 4.35 | 4.16 | 253,291 |
| April 02, 2026 | 4.41 | 4.19 | 4.19 | 4.41 | 4.11 | 124,797 |
| April 01, 2026 | 3.66 | 4.28 | 4.28 | 4.34 | 3.66 | 142,287 |
| March 30, 2026 | 3.81 | 3.63 | 3.63 | 3.89 | 3.61 | 346,523 |
| March 27, 2026 | 4.13 | 4.02 | 4.02 | 4.26 | 3.91 | 204,993 |
| March 25, 2026 | 4.48 | 4.13 | 4.13 | 4.48 | 4.1 | 308,952 |
| March 24, 2026 | 4.24 | 4.28 | 4.28 | 4.4 | 4.05 | 215,754 |
| March 23, 2026 | 4.31 | 4.2 | 4.2 | 4.56 | 4.08 | 153,110 |
| March 20, 2026 | -1 | -1 | 4.32 | -1 | -1 | 0 |
| March 19, 2026 | 4.34 | 4.28 | 4.28 | 4.42 | 4.26 | 129,560 |
| March 18, 2026 | 4.48 | 4.36 | 4.36 | 4.83 | 4.31 | 104,691 |
| March 17, 2026 | 4.45 | 4.34 | 4.34 | 4.58 | 4.27 | 152,618 |
| March 16, 2026 | 4.57 | 4.37 | 4.37 | 4.8 | 4.25 | 167,917 |
| March 13, 2026 | 4.85 | 4.7 | 4.7 | 4.9 | 4.65 | 101,759 |
| March 12, 2026 | 5.09 | 4.85 | 4.85 | 5.09 | 4.8 | 63,343 |
| March 11, 2026 | 5.18 | 5 | 5 | 5.18 | 4.92 | 62,791 |
| March 10, 2026 | 5.13 | 5.03 | 5.03 | 5.24 | 4.96 | 73,940 |
| March 09, 2026 | 5.29 | 4.94 | 4.94 | 5.29 | 4.86 | 207,985 |
| March 06, 2026 | 4.96 | 5.29 | 5.29 | 5.5 | 4.85 | 178,062 |
| March 05, 2026 | 4.98 | 4.87 | 4.87 | 4.98 | 4.77 | 52,357 |
| March 04, 2026 | -1 | -1 | 4.74 | -1 | -1 | 0 |
| March 02, 2026 | 4.97 | 5.01 | 5.01 | 5.1 | 4.75 | 68,411 |
