SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BAGDIGITAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 109.15 | 107.40 | 110.95 | 107.40 | 3200 | 3.71% |
| 01 Apr 2026 | 105.25 | 104.20 | 108.00 | 103.50 | 19200 | 1.01% |
| 30 Mar 2026 | 104.20 | 102.00 | 110.65 | 101.30 | 54400 | -2.25% |
| 27 Mar 2026 | 106.60 | 103.50 | 107.70 | 102.25 | 27200 | 2.55% |
| 25 Mar 2026 | 103.95 | 104.00 | 105.45 | 102.25 | 44800 | -4.19% |
| 24 Mar 2026 | 108.50 | 109.00 | 109.00 | 102.00 | 30400 | 3.73% |
| 23 Mar 2026 | 104.60 | 106.00 | 109.50 | 97.70 | 104000 | -2.70% |
| 20 Mar 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 4800 | -1.15% |
| 19 Mar 2026 | 108.75 | 106.10 | 108.75 | 105.00 | 4800 | 2.50% |
| 18 Mar 2026 | 106.10 | 107.95 | 107.95 | 106.10 | 36800 | 0.09% |
| 17 Mar 2026 | 106.00 | 105.50 | 108.90 | 105.50 | 20800 | 0.47% |
| 16 Mar 2026 | 105.50 | 106.35 | 108.70 | 103.10 | 22400 | -5.55% |
| 12 Mar 2026 | 111.70 | 106.25 | 111.70 | 106.25 | 20800 | 2.48% |
| 11 Mar 2026 | 109.00 | 107.50 | 109.40 | 107.50 | 27200 | -0.82% |
| 10 Mar 2026 | 109.90 | 110.00 | 112.70 | 107.50 | 81600 | -1.61% |
| 09 Mar 2026 | 111.70 | 111.50 | 111.90 | 107.00 | 84800 | 0.90% |
| 06 Mar 2026 | 110.70 | 107.40 | 112.25 | 106.40 | 14400 | 2.50% |
| 05 Mar 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 1600 | 0.00% |
| 04 Mar 2026 | 108.00 | 109.10 | 109.10 | 108.00 | 11200 | -0.92% |
| 02 Mar 2026 | 109.00 | 111.05 | 111.05 | 108.05 | 12800 | -3.54% |
| 27 Feb 2026 | 113.00 | 112.00 | 113.00 | 112.00 | 8000 | -1.91% |
| 26 Feb 2026 | 115.20 | 112.10 | 115.50 | 111.15 | 120000 | 1.05% |
| 25 Feb 2026 | 114.00 | 112.00 | 114.00 | 112.00 | 3200 | 1.79% |
| 24 Feb 2026 | 112.00 | 113.00 | 113.00 | 112.00 | 3200 | -2.61% |
| 23 Feb 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 8000 | -0.78% |
| 20 Feb 2026 | 115.90 | 115.00 | 115.95 | 113.05 | 204800 | 0.61% |
| 19 Feb 2026 | 115.20 | 114.50 | 115.20 | 114.50 | 67200 | -0.95% |
| 18 Feb 2026 | 116.30 | 113.00 | 117.50 | 111.15 | 432000 | 4.26% |
| 17 Feb 2026 | 111.55 | 110.10 | 114.40 | 109.00 | 30400 | 1.55% |
| 16 Feb 2026 | 109.85 | 112.10 | 113.00 | 109.85 | 27200 | -0.23% |
| 13 Feb 2026 | 110.10 | 112.00 | 112.00 | 110.10 | 11200 | -3.88% |
| 12 Feb 2026 | 114.55 | 112.00 | 114.75 | 111.00 | 20800 | 2.74% |
| 11 Feb 2026 | 111.50 | 112.00 | 117.50 | 111.00 | 177600 | 1.13% |
| 10 Feb 2026 | 110.25 | 113.00 | 113.00 | 109.30 | 20800 | -3.08% |
| 09 Feb 2026 | 113.75 | 113.00 | 118.00 | 110.00 | 46400 | 1.56% |
| 06 Feb 2026 | 112.00 | 115.00 | 115.00 | 112.00 | 20800 | -1.54% |
| 05 Feb 2026 | 113.75 | 115.05 | 121.00 | 111.00 | 262400 | -0.52% |
| 04 Feb 2026 | 114.35 | 115.25 | 116.50 | 114.35 | 9600 | 0.00% |
| 03 Feb 2026 | 114.35 | 117.00 | 117.00 | 114.05 | 6400 | -0.57% |
| 02 Feb 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 1600 | 0.88% |
| 01 Feb 2026 | 114.00 | 117.00 | 117.00 | 113.00 | 12800 | -2.56% |
| 30 Jan 2026 | 117.00 | 115.00 | 117.95 | 115.00 | 6400 | 1.78% |
| 29 Jan 2026 | 114.95 | 116.05 | 117.85 | 114.95 | 118400 | -3.32% |
| 28 Jan 2026 | 118.90 | 120.00 | 120.00 | 118.00 | 30400 | 2.94% |
| 27 Jan 2026 | 115.50 | 119.00 | 119.00 | 115.00 | 56000 | -0.52% |
| 23 Jan 2026 | 116.10 | 120.00 | 120.00 | 116.10 | 16000 | -2.48% |
| 22 Jan 2026 | 119.05 | 116.50 | 124.25 | 113.50 | 532800 | 5.82% |
| 21 Jan 2026 | 112.50 | 115.00 | 116.85 | 112.00 | 425600 | -2.05% |
| 20 Jan 2026 | 114.85 | 115.15 | 115.50 | 110.60 | 230400 | -3.20% |
| 19 Jan 2026 | 118.65 | 115.55 | 118.65 | 113.00 | 310400 | -1.86% |
| 16 Jan 2026 | 120.90 | 120.00 | 121.00 | 117.00 | 60800 | 2.98% |
| 14 Jan 2026 | 117.40 | 123.80 | 124.40 | 103.10 | 1676800 | -2.29% |
| 13 Jan 2026 | 120.15 | 119.80 | 126.00 | 115.75 | 113600 | 4.66% |
| 12 Jan 2026 | 114.80 | 116.00 | 119.00 | 108.00 | 678400 | -2.26% |
| 09 Jan 2026 | 117.45 | 119.00 | 119.00 | 115.00 | 64000 | -2.85% |
| 08 Jan 2026 | 120.90 | 120.00 | 120.90 | 119.90 | 11200 | 2.46% |
| 07 Jan 2026 | 118.00 | 120.00 | 121.50 | 117.00 | 24000 | -1.87% |
| 06 Jan 2026 | 120.25 | 122.00 | 122.00 | 119.00 | 24000 | -1.64% |
| 02 Jan 2026 | 122.25 | 121.50 | 122.25 | 121.50 | 3200 | 1.88% |
| 01 Jan 2026 | 120.00 | 120.25 | 120.25 | 120.00 | 3200 | -0.83% |
| 31 Dec 2025 | 121.00 | 123.45 | 123.45 | 121.00 | 9600 | 0.25% |
| 30 Dec 2025 | 120.70 | 120.50 | 122.80 | 120.50 | 27200 | 1.00% |
| 29 Dec 2025 | 119.50 | 124.90 | 125.00 | 119.00 | 17600 | -4.32% |
| 26 Dec 2025 | 124.90 | 124.95 | 125.00 | 123.00 | 44800 | -0.08% |
| 24 Dec 2025 | 125.00 | 125.10 | 125.10 | 124.35 | 11200 | -1.34% |
| 23 Dec 2025 | 126.70 | 125.00 | 139.00 | 124.00 | 89600 | 2.18% |
| 22 Dec 2025 | 124.00 | 125.00 | 125.00 | 121.00 | 9600 | 2.48% |
| 19 Dec 2025 | 121.00 | 124.40 | 124.40 | 121.00 | 6400 | -0.74% |
| 18 Dec 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 1600 | -1.30% |
| 17 Dec 2025 | 123.50 | 121.25 | 123.50 | 121.25 | 14400 | 1.86% |
| 16 Dec 2025 | 121.25 | 124.50 | 124.50 | 121.25 | 22400 | -2.61% |
| 15 Dec 2025 | 124.50 | 126.00 | 129.00 | 124.00 | 27200 | 1.01% |
| 12 Dec 2025 | 123.25 | 124.00 | 124.00 | 123.25 | 8000 | -1.40% |
| 11 Dec 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 11200 | -0.71% |
| 10 Dec 2025 | 125.90 | 125.95 | 125.95 | 125.90 | 46400 | 2.44% |
| 09 Dec 2025 | 122.90 | 123.25 | 126.20 | 122.55 | 92800 | -0.28% |
| 08 Dec 2025 | 123.25 | 127.50 | 128.95 | 123.25 | 14400 | -3.07% |
| 05 Dec 2025 | 127.15 | 125.00 | 127.50 | 125.00 | 11200 | 1.72% |
| 04 Dec 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 3200 | -1.15% |
| 03 Dec 2025 | 126.45 | 125.00 | 126.60 | 125.00 | 24000 | 3.06% |
| 02 Dec 2025 | 122.70 | 125.60 | 125.60 | 122.10 | 28800 | -2.62% |
| 01 Dec 2025 | 126.00 | 127.00 | 127.00 | 125.50 | 36800 | 0.64% |
| 28 Nov 2025 | 125.20 | 127.00 | 127.10 | 125.20 | 35200 | -0.99% |
| 27 Nov 2025 | 126.45 | 127.00 | 127.00 | 125.90 | 9600 | 0.24% |
| 26 Nov 2025 | 126.15 | 128.00 | 128.00 | 126.00 | 11200 | 1.33% |
| 25 Nov 2025 | 124.50 | 130.50 | 130.50 | 124.50 | 24000 | -1.43% |
| 24 Nov 2025 | 126.30 | 126.75 | 127.00 | 126.30 | 8000 | -0.90% |
| 21 Nov 2025 | 127.45 | 130.00 | 132.80 | 126.75 | 36800 | -0.43% |
| 20 Nov 2025 | 128.00 | 122.30 | 129.95 | 122.30 | 356800 | 1.07% |
| 19 Nov 2025 | 126.65 | 125.20 | 127.00 | 125.20 | 19200 | 0.76% |
| 18 Nov 2025 | 125.70 | 122.65 | 125.95 | 122.65 | 16000 | 3.76% |
| 17 Nov 2025 | 121.15 | 124.00 | 124.00 | 121.15 | 12800 | -2.30% |
| 14 Nov 2025 | 124.00 | 120.35 | 124.60 | 120.35 | 19200 | 0.49% |
| 13 Nov 2025 | 123.40 | 123.00 | 125.00 | 122.00 | 16000 | 1.65% |
| 12 Nov 2025 | 121.40 | 120.80 | 122.50 | 120.80 | 22400 | -0.29% |
| 11 Nov 2025 | 121.75 | 116.35 | 122.00 | 114.00 | 30400 | 2.31% |
| 10 Nov 2025 | 119.00 | 125.00 | 125.00 | 119.00 | 80000 | -3.25% |
| 07 Nov 2025 | 123.00 | 124.00 | 126.00 | 123.00 | 259200 | 0.16% |
| 06 Nov 2025 | 122.80 | 125.45 | 125.45 | 121.10 | 56000 | -1.84% |
| 04 Nov 2025 | 125.10 | 128.65 | 129.50 | 124.00 | 56000 | -2.76% |
| 03 Nov 2025 | 128.65 | 127.80 | 129.80 | 126.25 | 62400 | 2.43% |
| 31 Oct 2025 | 125.60 | 132.95 | 133.00 | 125.00 | 86400 | -3.31% |
| 30 Oct 2025 | 129.90 | 126.10 | 133.25 | 126.00 | 579200 | 3.51% |
| 29 Oct 2025 | 125.50 | 129.00 | 129.00 | 120.90 | 792000 | -0.04% |
| 28 Oct 2025 | 125.55 | 124.00 | 137.00 | 121.10 | 46400 | 2.49% |
| 27 Oct 2025 | 122.50 | 114.65 | 128.00 | 113.00 | 158400 | 8.07% |
| 24 Oct 2025 | 113.35 | 125.00 | 125.00 | 110.75 | 128000 | -4.47% |
| 23 Oct 2025 | 118.65 | 113.00 | 118.65 | 113.00 | 78400 | 5.00% |
| 21 Oct 2025 | 113.00 | 112.90 | 113.05 | 112.70 | 41600 | 4.92% |
| 20 Oct 2025 | 107.70 | 104.50 | 108.85 | 103.00 | 60800 | 3.86% |
| 17 Oct 2025 | 103.70 | 104.00 | 104.90 | 103.00 | 75200 | -1.05% |
| 16 Oct 2025 | 104.80 | 101.00 | 106.90 | 98.00 | 331200 | 2.09% |
| 15 Oct 2025 | 102.65 | 104.50 | 104.50 | 102.20 | 30400 | -1.82% |
| 14 Oct 2025 | 104.55 | 103.90 | 104.70 | 98.10 | 185600 | 4.81% |
| 13 Oct 2025 | 99.75 | 97.00 | 101.75 | 96.00 | 686400 | 0.76% |
| 10 Oct 2025 | 99.00 | 95.75 | 102.00 | 95.75 | 140800 | -1.74% |
| 09 Oct 2025 | 100.75 | 102.00 | 102.00 | 100.75 | 78400 | -5.00% |
