Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BAGFILMS, B.A.G Films and Media Limited, INE116D01028, Listing: 17-Oct-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 12.2 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 2; VWAP21: Low52 Price: 5.31 Barrier: -; Drift%: -
Basic Industry: TV Broadcasting & Software Production Total Equity: 197,747,749 Low52 Date: 28-Mar-2025 SHP: 46.86 / 0.0 / 0.0 / 53.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 10.54 / 5.31 Month: 7.5 / 6.18 Week: 7.58 / 6.95 Day: 6.83 / 6.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6.66 6.83 6.55 6.61 6.65 -0.75 130.71 73,210 2.72 44,297 2.24 0.03 4
2 11-Nov 6.55 6.79 6.55 6.66 6.64 0.15 131.70 36,978 1.37 25,127 1.27 0.02 2
3 10-Nov 6.68 6.80 6.60 6.65 6.67 -1.48 131.50 96,979 3.60 55,084 2.78 0.04 5
4 07-Nov 6.63 6.79 6.60 6.75 6.72 0.00 133.48 75,352 2.80 49,443 2.50 0.03 5
5 06-Nov 6.82 7.08 6.62 6.75 6.81 -2.46 133.48 92,668 3.44 82,778 4.18 0.06 8
6 04-Nov 6.91 7.08 6.91 6.92 6.95 -1.00 136.84 66,060 2.45 50,595 2.56 0.04 5
7 03-Nov 7.00 7.26 6.86 6.99 7.01 -0.14 138.23 69,482 2.58 40,975 2.07 0.03 4
8 31-Oct 7.15 7.27 6.95 7.00 7.06 -0.28 138.00 72,931 2.71 58,574 2.96 0.04 6
9 30-Oct 7.16 7.24 7.00 7.02 7.08 -2.09 138.82 102,348 3.80 78,587 3.97 0.06 7
10 29-Oct 7.26 7.50 7.00 7.17 7.24 1.27 141.79 191,011 7.09 101,473 5.13 0.07 10
11 28-Oct 7.20 7.40 6.95 7.08 7.13 -2.61 140.01 114,885 4.26 84,725 4.28 0.06 8
12 27-Oct 7.50 7.58 7.16 7.27 7.31 -2.42 143.76 146,522 5.44 90,767 4.59 0.07 9
13 24-Oct 7.94 7.94 7.26 7.45 7.66 -3.75 147.32 346,115 12.85 235,624 11.91 0.18 22
14 23-Oct 6.94 8.00 6.80 7.74 7.65 12.83 153.06 1,723,420 63.97 639,954 32.35 0.49 61
15 21-Oct 6.71 6.96 6.66 6.86 6.83 2.24 135.65 51,443 1.91 47,243 2.39 0.03 4
16 20-Oct 6.81 6.98 6.62 6.71 6.72 -1.47 132.69 70,919 2.63 55,815 2.82 0.04 5
17 17-Oct 6.73 6.97 6.67 6.81 6.81 -0.87 134.67 72,337 2.68 44,524 2.25 0.03 4
18 16-Oct 6.77 6.96 6.69 6.87 6.79 2.69 135.85 26,941 1.00 22,532 1.14 0.02 2
19 15-Oct 6.89 6.98 6.51 6.69 6.78 -2.90 132.29 96,181 3.57 63,484 3.21 0.04 6
20 14-Oct 6.85 7.10 6.85 6.89 6.93 -1.15 136.25 64,121 2.38 49,086 2.48 0.03 5
21 13-Oct 7.00 7.08 6.93 6.97 7.00 -1.13 137.83 89,178 3.31 83,088 4.20 0.00 8
22 10-Oct 7.02 7.17 7.00 7.05 7.07 -0.42 139.41 71,199 2.64 40,735 2.06 0.03 4
23 09-Oct 7.15 7.23 7.02 7.08 7.10 -2.07 140.01 94,870 3.52 64,314 3.25 0.05 6
24 08-Oct 7.29 7.66 7.01 7.23 7.33 2.55 142.97 273,146 10.14 173,138 8.75 0.13 16
25 07-Oct 7.03 7.18 7.01 7.05 7.07 -0.84 139.41 69,547 2.58 45,345 2.29 0.03 4
26 06-Oct 7.01 7.27 7.01 7.11 7.13 0.57 140.60 241,435 8.96 202,949 10.26 0.14 19
27 03-Oct 7.14 7.14 6.93 7.07 7.05 0.71 139.81 101,489 3.77 83,113 4.20 0.06 8
28 01-Oct 6.96 7.10 6.75 7.02 6.98 2.18 138.82 179,669 6.67 121,421 6.14 0.08 12
29 30-Sep 6.62 6.90 6.62 6.87 6.82 1.03 135.85 37,476 1.39 29,813 1.51 0.02 3
30 29-Sep 6.87 6.87 6.62 6.80 6.78 2.10 134.47 58,744 2.18 47,009 2.38 0.03 4
31 26-Sep 6.79 6.95 6.63 6.66 6.70 -1.77 131.70 63,616 2.36 43,716 2.21 0.03 4
32 25-Sep 6.92 7.14 6.67 6.78 6.85 -2.73 134.07 129,790 4.82 85,883 4.34 0.06 8
33 24-Sep 6.88 7.10 6.71 6.97 6.87 2.95 137.83 126,889 4.71 85,666 4.33 0.06 8
34 23-Sep 6.94 6.99 6.56 6.77 6.74 -1.60 133.88 80,327 2.98 41,139 2.08 0.03 4
35 22-Sep 6.86 7.10 6.50 6.88 6.83 -2.82 136.05 188,044 6.98 90,954 4.60 0.06 9
36 19-Sep 7.22 7.22 6.94 7.08 7.09 -0.28 140.01 124,104 4.61 76,802 3.88 0.05 7
37 18-Sep 7.38 7.50 7.01 7.10 7.29 -1.11 140.40 441,161 16.37 317,408 16.04 0.23 30
38 17-Sep 6.96 7.18 6.56 7.18 7.02 9.95 141.98 689,019 25.57 491,504 24.84 0.35 47
39 16-Sep 6.43 6.57 6.30 6.53 6.46 3.65 129.13 143,378 5.32 97,795 4.94 0.06 9
40 15-Sep 6.37 6.54 6.20 6.30 6.32 -1.10 124.58 200,296 7.43 138,095 6.98 0.09 13
41 12-Sep 6.36 6.44 6.31 6.37 6.38 0.31 125.97 75,638 2.81 57,551 2.91 0.04 5
42 11-Sep 6.49 6.55 6.34 6.35 6.41 -1.09 125.57 77,764 2.89 47,771 2.41 0.03 5
43 10-Sep 6.52 6.55 6.34 6.42 6.44 -1.38 126.95 107,386 3.99 78,725 3.98 0.05 7
44 09-Sep 6.32 6.59 6.32 6.51 6.50 2.52 128.73 160,927 5.97 112,240 5.67 0.07 11
45 08-Sep 6.36 6.53 6.30 6.35 6.39 0.00 125.57 121,450 4.51 70,806 3.58 0.05 7
46 05-Sep 6.53 6.60 6.28 6.35 6.36 -2.76 125.57 116,828 4.34 82,508 4.17 0.05 8
47 04-Sep 6.50 6.70 6.50 6.53 6.56 0.31 129.13 74,409 2.76 54,383 2.75 0.04 5
48 03-Sep 6.56 6.58 6.42 6.51 6.51 0.62 128.73 60,205 2.23 39,155 1.98 0.03 4
49 02-Sep 6.59 6.62 6.42 6.47 6.53 1.09 127.94 78,316 2.91 51,752 2.62 0.03 5
50 01-Sep 6.31 6.75 6.18 6.40 6.36 1.43 126.56 68,131 2.53 48,855 2.47 0.03 5
51 29-Aug 6.32 6.44 6.30 6.31 6.35 -0.16 124.78 29,671 1.10 19,783 1.00 0.01 2
52 28-Aug 6.22 6.49 6.22 6.32 6.35 0.32 124.98 63,398 2.35 47,106 2.38 0.03 4
53 26-Aug 6.32 6.60 6.25 6.30 6.38 -1.10 124.58 141,800 5.26 79,718 4.03 0.05 8
54 25-Aug 6.62 6.62 6.31 6.37 6.45 -2.30 125.97 83,934 3.12 49,000 2.48 0.03 5
55 22-Aug 6.30 6.70 6.25 6.52 6.43 2.84 128.93 91,518 3.40 61,480 3.11 0.04 6
56 21-Aug 6.52 6.52 6.33 6.34 6.39 0.00 125.37 43,015 1.60 30,291 1.53 0.02 3
57 20-Aug 6.38 6.44 6.27 6.34 6.34 0.32 125.37 76,147 2.83 53,630 2.71 0.03 5
58 19-Aug 6.32 6.39 6.24 6.32 6.31 0.00 124.98 116,390 4.32 84,899 4.29 0.05 8
59 18-Aug 6.32 6.64 6.20 6.32 6.31 0.32 124.98 75,771 2.81 50,165 2.54 0.03 5
60 14-Aug 6.39 6.39 6.25 6.30 6.32 0.00 124.58 71,235 2.64 45,465 2.30 0.03 4
61 13-Aug 6.47 6.70 6.22 6.30 6.44 1.61 124.58 220,268 8.18 107,024 5.41 0.07 10
62 12-Aug 6.50 6.50 6.13 6.20 6.25 -2.36 122.60 233,476 8.67 144,270 7.29 0.09 14
63 11-Aug 6.50 6.59 6.22 6.35 6.41 -3.05 125.57 159,421 5.92 103,262 5.22 0.07 10
64 08-Aug 6.88 6.88 6.45 6.55 6.64 -2.38 129.52 186,021 6.90 92,248 4.66 0.06 9
65 07-Aug 6.65 6.75 6.42 6.71 6.56 3.07 132.69 175,641 6.52 116,721 5.90 0.08 11
66 06-Aug 6.55 6.69 6.50 6.51 6.56 -2.25 128.73 90,130 3.35 64,123 3.24 0.04 6
67 05-Aug 6.83 6.83 6.62 6.66 6.70 -2.49 131.70 118,141 4.39 76,213 3.85 0.05 7

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL    ORTEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com