Price Data Selection & Download
Bgil Films & Technologies Share Price All Time Records & Statistics (Nov 2023 - Jul 2026)
656 daily OHLCV records on BSE from Nov. 2023 to July 2026.
Share Price All Time High
₹24.69
November 03, 2025
BSE Exchange
Share Price All Time Low
₹1.89
November 09, 2023
BSE Exchange
Highest Volume Trading Day
794,593
June 19, 2024 • ₹6.38
BSE Exchange
Share Price History Data (Nov 2023 - Jul 2026)
BGIL daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹9.59 | ₹9.59 | ₹9.12 | ₹9.12 | 7,165 |
| 2026-07-02 | ₹10.59 | ₹10.59 | ₹9.60 | ₹9.60 | 65,705 |
| 2026-07-01 | ₹10.00 | ₹10.10 | ₹9.51 | ₹10.10 | 59,894 |
| 2026-06-30 | ₹9.75 | ₹9.83 | ₹9.21 | ₹9.62 | 73,509 |
| 2026-06-29 | ₹9.36 | ₹9.37 | ₹9.34 | ₹9.37 | 67,660 |
| 2026-06-25 | ₹8.93 | ₹8.93 | ₹8.90 | ₹8.93 | 40,066 |
| 2026-06-24 | ₹8.25 | ₹8.51 | ₹8.25 | ₹8.51 | 106,963 |
| 2026-06-23 | ₹8.11 | ₹8.11 | ₹8.01 | ₹8.11 | 242,940 |
| 2026-06-22 | ₹7.73 | ₹7.73 | ₹7.70 | ₹7.73 | 15,946 |
| 2026-06-19 | ₹7.02 | ₹7.37 | ₹6.81 | ₹7.37 | 76,978 |
| 2026-06-18 | ₹7.00 | ₹7.25 | ₹6.72 | ₹7.02 | 47,239 |
| 2026-06-17 | ₹7.27 | ₹7.27 | ₹6.90 | ₹7.00 | 12,155 |
| 2026-06-16 | ₹7.10 | ₹7.34 | ₹6.95 | ₹7.14 | 1,824 |
| 2026-06-15 | ₹6.99 | ₹7.24 | ₹6.77 | ₹7.05 | 3,242 |
| 2026-06-12 | ₹7.29 | ₹7.29 | ₹6.81 | ₹6.99 | 32,756 |
| 2026-06-11 | ₹7.19 | ₹7.19 | ₹6.80 | ₹7.01 | 6,651 |
| 2026-06-10 | ₹7.00 | ₹7.07 | ₹6.86 | ₹7.06 | 2,681 |
| 2026-06-09 | ₹7.13 | ₹7.30 | ₹6.86 | ₹7.00 | 41,448 |
| 2026-06-08 | ₹7.06 | ₹7.29 | ₹6.86 | ₹7.09 | 39,574 |
| 2026-06-05 | ₹7.11 | ₹7.37 | ₹6.86 | ₹7.06 | 56,654 |
| 2026-06-04 | ₹6.95 | ₹7.24 | ₹6.71 | ₹7.11 | 34,169 |
| 2026-06-03 | ₹6.69 | ₹7.04 | ₹6.38 | ₹6.95 | 100,004 |
| 2026-06-02 | ₹7.04 | ₹7.04 | ₹6.71 | ₹6.71 | 16,953 |
| 2026-06-01 | ₹7.65 | ₹7.74 | ₹7.06 | ₹7.06 | 84,123 |
| 2026-05-29 | ₹7.19 | ₹7.80 | ₹7.19 | ₹7.43 | 42,197 |
| 2026-05-27 | ₹8.19 | ₹8.34 | ₹7.56 | ₹7.56 | 76,117 |
| 2026-05-26 | ₹8.06 | ₹8.34 | ₹7.81 | ₹7.95 | 41,563 |
| 2026-05-25 | ₹7.70 | ₹8.23 | ₹7.61 | ₹8.08 | 57,506 |
| 2026-05-22 | ₹8.20 | ₹8.32 | ₹7.72 | ₹7.86 | 85,249 |
| 2026-05-21 | ₹8.00 | ₹8.00 | ₹7.39 | ₹7.95 | 107,581 |
| 2026-05-20 | ₹7.25 | ₹7.62 | ₹7.10 | ₹7.62 | 97,839 |
| 2026-05-19 | ₹6.95 | ₹7.29 | ₹6.95 | ₹7.26 | 32,577 |
| 2026-05-18 | ₹6.81 | ₹6.98 | ₹6.51 | ₹6.95 | 12,952 |
| 2026-05-15 | ₹7.15 | ₹7.44 | ₹6.83 | ₹6.83 | 27,887 |
| 2026-05-14 | ₹7.18 | ₹7.50 | ₹6.93 | ₹7.18 | 43,445 |
| 2026-05-13 | ₹6.82 | ₹7.42 | ₹6.72 | ₹7.20 | 44,410 |
| 2026-05-12 | ₹7.69 | ₹7.69 | ₹7.07 | ₹7.07 | 83,592 |
| 2026-05-11 | ₹7.50 | ₹7.65 | ₹7.12 | ₹7.44 | 71,310 |
| 2026-05-08 | ₹7.38 | ₹7.56 | ₹7.11 | ₹7.49 | 68,851 |
| 2026-05-07 | ₹7.35 | ₹7.46 | ₹6.90 | ₹7.38 | 41,517 |
| 2026-05-06 | ₹7.30 | ₹7.47 | ₹6.97 | ₹7.11 | 76,027 |
| 2026-05-05 | ₹7.61 | ₹7.61 | ₹7.10 | ₹7.30 | 195,018 |
| 2026-05-04 | ₹7.50 | ₹7.69 | ₹7.18 | ₹7.41 | 39,228 |
| 2026-04-30 | ₹7.79 | ₹7.79 | ₹7.16 | ₹7.45 | 43,015 |
| 2026-04-29 | ₹7.39 | ₹7.48 | ₹6.85 | ₹7.44 | 115,567 |
| 2026-04-28 | ₹7.03 | ₹7.38 | ₹6.69 | ₹7.13 | 49,438 |
| 2026-04-27 | ₹6.86 | ₹7.19 | ₹6.86 | ₹7.03 | 68,002 |
| 2026-04-24 | ₹7.59 | ₹7.80 | ₹7.22 | ₹7.22 | 110,353 |
| 2026-04-23 | ₹7.23 | ₹7.59 | ₹6.87 | ₹7.59 | 83,686 |
| 2026-04-22 | ₹7.23 | ₹7.50 | ₹7.23 | ₹7.23 | 58,235 |
| 2026-04-21 | ₹7.61 | ₹7.61 | ₹7.61 | ₹7.61 | 2,891 |
| 2026-04-20 | ₹8.30 | ₹8.43 | ₹8.01 | ₹8.01 | 12,794 |
| 2026-04-17 | ₹8.68 | ₹8.84 | ₹8.29 | ₹8.43 | 53,100 |
| 2026-04-16 | ₹9.50 | ₹9.50 | ₹8.68 | ₹8.72 | 124,659 |
| 2026-04-15 | ₹9.40 | ₹9.64 | ₹9.00 | ₹9.13 | 106,966 |
| 2026-04-13 | ₹9.40 | ₹9.68 | ₹9.00 | ₹9.41 | 73,864 |
| 2026-04-10 | ₹9.31 | ₹9.76 | ₹9.05 | ₹9.41 | 44,600 |
| 2026-04-09 | ₹9.72 | ₹9.72 | ₹9.02 | ₹9.34 | 48,731 |
| 2026-04-08 | ₹9.45 | ₹9.80 | ₹9.15 | ₹9.26 | 40,276 |
| 2026-04-07 | ₹9.30 | ₹9.62 | ₹9.00 | ₹9.46 | 37,558 |
| 2026-04-06 | ₹8.99 | ₹9.49 | ₹8.59 | ₹9.32 | 154,792 |
| 2026-04-02 | ₹9.47 | ₹9.47 | ₹9.04 | ₹9.04 | 18,049 |
| 2026-04-01 | ₹9.43 | ₹9.74 | ₹9.09 | ₹9.51 | 60,867 |
| 2026-03-30 | ₹9.61 | ₹9.61 | ₹9.56 | ₹9.56 | 10,192 |
| 2026-03-27 | ₹10.48 | ₹10.48 | ₹10.06 | ₹10.06 | 40,457 |
| 2026-03-25 | ₹11.10 | ₹11.38 | ₹10.58 | ₹10.58 | 217,039 |
| 2026-03-24 | ₹10.61 | ₹11.15 | ₹10.22 | ₹11.13 | 202,370 |
| 2026-03-23 | ₹10.50 | ₹11.18 | ₹10.20 | ₹10.64 | 66,109 |
| 2026-03-20 | ₹10.53 | ₹10.84 | ₹10.11 | ₹10.67 | 48,814 |
| 2026-03-19 | ₹10.40 | ₹10.88 | ₹10.06 | ₹10.54 | 39,979 |
| 2026-03-18 | ₹10.68 | ₹10.79 | ₹10.02 | ₹10.52 | 25,931 |
| 2026-03-17 | ₹10.45 | ₹10.74 | ₹9.88 | ₹10.35 | 62,376 |
| 2026-03-16 | ₹10.45 | ₹10.87 | ₹10.11 | ₹10.39 | 33,339 |
| 2026-03-13 | ₹11.00 | ₹11.08 | ₹10.29 | ₹10.46 | 52,147 |
| 2026-03-12 | ₹11.12 | ₹11.12 | ₹10.41 | ₹10.83 | 62,835 |
| 2026-03-11 | ₹11.29 | ₹11.29 | ₹10.37 | ₹10.93 | 50,997 |
| 2026-03-10 | ₹11.28 | ₹11.33 | ₹10.39 | ₹10.85 | 59,733 |
| 2026-03-09 | ₹11.25 | ₹11.35 | ₹10.83 | ₹10.92 | 14,870 |
| 2026-03-06 | ₹12.47 | ₹12.47 | ₹11.39 | ₹11.39 | 44,451 |
| 2026-03-05 | ₹12.09 | ₹12.09 | ₹11.31 | ₹11.98 | 41,009 |
| 2026-03-04 | ₹12.14 | ₹12.14 | ₹11.02 | ₹11.64 | 47,306 |
| 2026-03-02 | ₹12.30 | ₹12.30 | ₹11.35 | ₹11.59 | 50,202 |
| 2026-02-27 | ₹11.98 | ₹12.00 | ₹11.06 | ₹11.94 | 197,444 |
| 2026-02-26 | ₹12.30 | ₹12.47 | ₹11.37 | ₹11.55 | 77,927 |
| 2026-02-25 | ₹12.10 | ₹12.40 | ₹11.40 | ₹11.90 | 51,218 |
| 2026-02-24 | ₹11.94 | ₹12.49 | ₹11.35 | ₹11.88 | 76,089 |
| 2026-02-23 | ₹13.30 | ₹13.30 | ₹11.31 | ₹11.92 | 256,512 |
| 2026-02-20 | ₹11.00 | ₹12.10 | ₹10.13 | ₹12.10 | 87,129 |
| 2026-02-19 | ₹10.02 | ₹11.01 | ₹9.21 | ₹11.00 | 191,002 |
| 2026-02-18 | ₹9.10 | ₹10.02 | ₹8.81 | ₹10.01 | 146,403 |
| 2026-02-17 | ₹9.85 | ₹9.85 | ₹8.40 | ₹9.11 | 294,194 |
| 2026-02-16 | ₹10.12 | ₹10.50 | ₹9.16 | ₹9.16 | 95,795 |
| 2026-02-13 | ₹9.94 | ₹10.49 | ₹9.16 | ₹10.17 | 77,518 |
| 2026-02-12 | ₹10.45 | ₹10.63 | ₹9.06 | ₹9.98 | 201,556 |
| 2026-02-11 | ₹9.29 | ₹9.92 | ₹8.81 | ₹9.67 | 193,601 |
| 2026-02-10 | ₹9.71 | ₹9.71 | ₹8.81 | ₹9.02 | 62,537 |
| 2026-02-09 | ₹11.20 | ₹11.92 | ₹9.78 | ₹9.78 | 144,992 |
| 2026-02-06 | ₹10.85 | ₹11.06 | ₹9.11 | ₹10.86 | 107,841 |
| 2026-02-05 | ₹11.08 | ₹11.08 | ₹9.13 | ₹10.06 | 32,953 |
| 2026-02-04 | ₹10.89 | ₹10.89 | ₹9.94 | ₹10.08 | 22,746 |
| 2026-02-03 | ₹10.76 | ₹10.76 | ₹10.23 | ₹10.46 | 32,535 |
| 2026-02-02 | ₹10.78 | ₹10.78 | ₹9.76 | ₹10.76 | 21,804 |
| 2026-02-01 | ₹10.00 | ₹10.27 | ₹9.50 | ₹10.27 | 18,242 |
| 2026-01-30 | ₹9.75 | ₹9.81 | ₹9.00 | ₹9.79 | 70,839 |
| 2026-01-29 | ₹8.97 | ₹9.85 | ₹8.97 | ₹9.35 | 20,596 |
| 2026-01-28 | ₹9.50 | ₹9.50 | ₹9.44 | ₹9.44 | 1,656 |
| 2026-01-27 | ₹9.93 | ₹10.97 | ₹9.93 | ₹9.93 | 35,227 |
| 2026-01-23 | ₹10.21 | ₹10.49 | ₹9.70 | ₹10.45 | 63,999 |
| 2026-01-22 | ₹10.55 | ₹10.55 | ₹9.71 | ₹10.21 | 28,034 |
| 2026-01-21 | ₹10.35 | ₹10.44 | ₹9.46 | ₹10.22 | 99,343 |
| 2026-01-20 | ₹9.97 | ₹9.97 | ₹9.40 | ₹9.95 | 58,795 |
| 2026-01-19 | ₹9.30 | ₹9.50 | ₹9.30 | ₹9.50 | 1,285 |
| 2026-01-16 | ₹9.05 | ₹9.05 | ₹9.05 | ₹9.05 | 2,867 |
| 2026-01-14 | ₹7.83 | ₹8.65 | ₹7.83 | ₹8.62 | 31,660 |
| 2026-01-13 | ₹8.24 | ₹8.24 | ₹8.24 | ₹8.24 | 201 |
| 2026-01-12 | ₹9.11 | ₹9.11 | ₹8.67 | ₹8.67 | 2,353 |
| 2026-01-09 | ₹9.85 | ₹10.08 | ₹9.12 | ₹9.12 | 24,597 |
| 2026-01-08 | ₹9.90 | ₹9.90 | ₹9.20 | ₹9.60 | 24,863 |
| 2026-01-07 | ₹9.67 | ₹10.11 | ₹9.67 | ₹9.68 | 63,191 |
| 2026-01-06 | ₹10.17 | ₹10.17 | ₹10.17 | ₹10.17 | 4,071 |
| 2026-01-05 | ₹10.70 | ₹10.70 | ₹10.70 | ₹10.70 | 1,169 |
| 2026-01-02 | ₹11.34 | ₹11.69 | ₹11.26 | ₹11.26 | 33,104 |
| 2026-01-01 | ₹12.99 | ₹12.99 | ₹11.85 | ₹11.85 | 36,711 |
Bgil Films & Technologies Share Price Performance Analysis (Nov 2023 - Jul 2026)
BGIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.04%
₹11.85 → ₹9.12
Year to Date
Price Volatility
17.21%
Medium Volatility
Year to Date
Average Daily Volume
64,661
Year to Date Average
BSE Exchange
Bgil Films & Technologies Share Price History – Frequently Asked Questions
Common questions about BGIL historical data and records. For live price, key ratios and fundamentals, see Bgil Films & Technologies screener.
What is the all-time high share price of Bgil Films & Technologies (BGIL)?
The all-time high share price of Bgil Films & Technologies was ₹24.69 recorded on November 03, 2025 on the BSE exchange.
What is the all-time low share price of Bgil Films & Technologies (BGIL)?
The all-time low share price of Bgil Films & Technologies was ₹1.89 recorded on November 09, 2023 on the BSE exchange.
How can I download BGIL historical share price data?
You can download Bgil Films & Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BGIL shares?
The highest trading volume day for Bgil Films & Technologies was 794,593 shares traded on June 19, 2024 on the BSE exchange, with share price at ₹6.38.