BGIL Films & Technologies share price history

BSE: 511664EntertainmentSmall Cap

BGIL Films & Technologies Ltd · Face value ₹10 · Listed Feb 1995

₹6.49₹0.04 (0.62%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹6.45.

28 Oct: open ₹6.48, high ₹6.65, low ₹6.48

52-week range of traded prices to 28 Oct 2026

₹5.81Low, 25 Aug 2026₹24.69High, 3 Nov 2025

Market cap: ₹7.35 Cr4,642nd largest listed
P/E: 35.65
P/B: 0.38
Dividend yield: Nonein the last 12 months
ROE: 1.1%
ROCE: 0.4%
Debt to equity: 0.11
Volume, BSE: 4,796

BGIL Films & Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

BGIL Films & Technologies' share price is on record from 2 Jan 2007, when it closed at ₹11.74, to 28 Oct 2026. Its highest close was ₹104.60 on 13 Feb 2009 and its lowest ₹1.10 on 30 Sep 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	6.49	−48.0%	12.10	6.04	12.99	13.30	5.81	1,05,13,759
2025	12.47	+83.1%	23.52	6.33	6.95	24.69	6.31	35,92,606
2024	6.81	+39.0%	10.30	3.46	4.81	10.30	3.28	74,25,701
2023	4.90	+288.9%	5.72	1.98	1.89	5.73	1.89	4,02,895
2020	1.26	−16.6%	2.38	1.20	1.51	2.49	1.14	53,562
2019	1.51	−62.2%	4.45	1.10	4.16	4.67	1.10	2,53,225
2018	3.99	−0.5%	4.19	2.43	4.21	4.30	2.31	3,01,130
2017	4.01	+12.0%	4.58	1.68	3.75	4.65	1.68	7,69,920
2016	3.58	+95.6%	3.58	1.51	1.92	3.59	1.51	3,85,626
2015	1.83	−0.5%	3.84	1.66	1.93	3.84	1.66	4,78,178
2014	1.84	−55.1%	4.35	1.72	4.00	4.35	1.70	5,71,009
2013	4.10	−27.6%	6.00	1.84	5.39	6.28	1.84	16,75,557
2012	5.66	+58.1%	6.46	2.99	3.50	6.60	2.92	40,69,801
2011	3.58	−56.1%	8.20	2.70	8.55	8.55	2.59	1,45,40,697
2010	8.15	−52.1%	19.00	8.15	17.65	19.90	8.01	1,86,04,453
2009	17.00	−52.8%	104.60	15.30	37.80	106.50	14.10	84,05,378
2008	36.00	+61.1%	36.00	9.18	23.45	36.00	9.00	24,76,912
2007	22.35	–	31.05	5.90	11.74	31.60	5.71	9,99,307

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 9 Nov 2023. The change in 2023 is on the close at the end of 2020, the last year before it with a trade. The 2020 close is its last trade, on 26 Oct 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.49	−10.1%	7.01	8.00	6.26	97,621
Sep 2026	7.22	+13.5%	6.36	7.39	6.06	4,41,741
Aug 2026	6.36	−15.4%	7.52	7.90	5.81	10,09,546
Jul 2026	7.52	−21.8%	10.00	10.59	7.10	11,44,252
Jun 2026	9.62	+29.5%	7.65	9.83	6.38	11,03,535
May 2026	7.43	−0.3%	7.50	8.34	6.51	12,44,866
Apr 2026	7.45	−22.1%	9.43	9.80	6.69	13,07,443
Mar 2026	9.56	−19.9%	12.30	12.47	9.56	11,70,156
Feb 2026	11.94	+22.0%	10.00	13.30	8.40	23,90,038
Jan 2026	9.79	−21.5%	12.99	12.99	7.83	6,04,561
Dec 2025	12.47	−23.8%	16.05	16.05	11.08	4,74,344
Nov 2025	16.37	−30.4%	24.60	24.69	16.37	1,40,286
Oct 2025	23.52	+32.8%	18.05	23.52	16.46	3,39,241
Sep 2025	17.71	+38.1%	13.07	17.71	12.75	3,47,726
Aug 2025	12.82	+2.3%	11.91	13.20	9.46	3,24,047
Jul 2025	12.53	+81.3%	6.91	14.81	6.40	7,92,029
Jun 2025	6.91	−6.0%	6.62	8.07	6.56	41,823
May 2025	7.35	−14.4%	8.59	8.59	6.35	40,867
Apr 2025	8.59	+16.1%	7.40	8.75	6.71	40,997
Mar 2025	7.40	+1.2%	7.67	8.41	6.75	60,954
Feb 2025	7.31	−13.8%	8.90	9.33	6.31	1,43,337
Jan 2025	8.48	+24.5%	6.95	9.62	6.45	8,46,955
Dec 2024	6.81	−6.1%	6.91	6.91	5.63	5,95,661
Nov 2024	7.25	+39.2%	5.45	7.98	4.93	6,85,534
Oct 2024	5.21	+12.0%	4.74	5.54	4.55	3,20,058
Sep 2024	4.65	−13.6%	5.28	5.54	4.45	2,06,963
Aug 2024	5.38	−21.2%	6.70	6.70	4.64	9,15,360
Jul 2024	6.83	−30.4%	10.30	10.30	6.83	2,37,912
Jun 2024	9.81	+145.9%	4.07	9.81	3.62	30,79,988
May 2024	3.99	+1.8%	3.98	4.35	3.50	4,43,480
Apr 2024	3.92	+10.7%	3.55	4.49	3.28	2,06,651
Mar 2024	3.54	−11.5%	4.10	4.18	3.47	1,58,711
Feb 2024	4.00	−4.5%	4.39	4.56	3.62	3,01,076
Jan 2024	4.19	−14.5%	4.81	4.81	3.91	2,74,307
Dec 2023	4.90	+28.3%	4.01	5.73	4.01	2,74,184
Nov 2023	3.82	+203.2%	1.89	3.82	1.89	1,28,711
Oct 2020	1.26	+5.0%	1.14	1.32	1.14	1,260
Sep 2020	1.20	−4.8%	1.20	1.32	1.20	30,801
Aug 2020	1.26	−10.0%	1.40	1.40	1.21	5,295
Jul 2020	1.40	−0.7%	1.47	1.54	1.40	2,742
Jun 2020	1.41	+4.4%	1.41	1.41	1.41	201
May 2020	1.35	−4.9%	1.35	1.35	1.35	167
Apr 2020	1.42	−4.7%	1.42	1.42	1.35	852
Mar 2020	1.49	−37.4%	2.49	2.49	1.49	8,775
Feb 2020	2.38	+19.6%	1.90	2.38	1.72	839
Jan 2020	1.99	+31.8%	1.51	2.00	1.51	2,630
Dec 2019	1.51	−5.6%	1.68	1.68	1.44	3,650
Nov 2019	1.60	+16.8%	1.37	1.65	1.21	9,601
Oct 2019	1.37	+24.5%	1.15	1.51	1.10	24,513
Sep 2019	1.10	−9.8%	1.16	1.27	1.10	10,483
Aug 2019	1.22	+5.2%	1.11	1.33	1.11	32,981
Jul 2019	1.16	−41.7%	2.08	2.08	1.16	59,772
Jun 2019	1.99	+0.5%	1.91	2.08	1.65	16,861
May 2019	1.98	−36.5%	3.10	3.10	1.79	42,839
Apr 2019	3.12	−7.7%	3.38	4.67	3.12	20,647
Mar 2019	3.38	+10.1%	3.05	3.38	2.85	16,164
Feb 2019	3.07	−14.0%	3.40	3.40	3.07	514
Jan 2019	3.57	−10.5%	4.16	4.36	3.57	15,200
Dec 2018	3.99	+56.5%	2.50	4.18	2.45	51,885
Nov 2018	2.55	−14.7%	2.99	2.99	2.38	18,915
Oct 2018	2.99	+3.1%	2.76	3.13	2.71	9,549
Sep 2018	2.90	0.0%	3.04	3.04	2.85	7,061
Aug 2018	2.90	+3.2%	2.81	2.95	2.67	2,457
Jul 2018	2.81	−13.8%	3.10	3.10	2.58	9,638
Jun 2018	3.26	−19.5%	3.90	4.18	3.26	10,467
May 2018	4.05	+51.7%	2.80	4.19	2.80	42,884
Apr 2018	2.67	−19.3%	3.15	3.15	2.31	25,085
Mar 2018	3.31	−17.3%	4.10	4.20	3.31	12,642
Feb 2018	4.00	+18.7%	3.30	4.30	3.13	40,165
Jan 2018	3.37	−16.0%	4.21	4.21	3.30	70,382
Dec 2017	4.01	+5.0%	3.80	4.05	3.04	82,928
Nov 2017	3.82	+9.1%	3.33	4.18	3.33	1,15,790
Oct 2017	3.50	+35.7%	2.70	3.50	2.59	70,599
Sep 2017	2.58	+4.5%	2.35	2.58	2.02	57,500
Aug 2017	2.47	+18.8%	2.18	2.47	2.18	5,273
Jul 2017	2.08	+13.0%	1.93	2.10	1.90	14,640
Jun 2017	1.84	−41.6%	3.00	3.00	1.68	41,823
May 2017	3.15	−4.5%	3.25	3.35	3.15	6,048
Apr 2017	3.30	+9.6%	3.00	3.30	2.85	6,409
Mar 2017	3.01	−19.9%	3.58	3.94	3.01	1,29,528
Feb 2017	3.76	−9.2%	4.30	4.30	3.76	8,200
Jan 2017	4.14	+15.6%	3.75	4.65	3.41	2,31,182
Dec 2016	3.58	+7.5%	3.17	3.59	2.88	23,268
Nov 2016	3.33	+22.0%	2.86	3.54	2.86	1,33,794
Oct 2016	2.73	+30.0%	2.20	2.73	2.20	28,671
Sep 2016	2.10	−11.8%	2.37	2.37	1.82	14,562
Aug 2016	2.38	+5.8%	2.14	2.54	2.00	51,660
Jul 2016	2.25	+19.0%	1.89	2.40	1.79	28,017
Jun 2016	1.89	−0.5%	1.82	1.89	1.51	28,208
May 2016	1.90	+0.5%	1.98	2.26	1.81	19,289
Apr 2016	1.89	+16.7%	1.70	1.89	1.63	6,866
Mar 2016	1.62	−4.7%	1.70	1.95	1.55	12,463
Feb 2016	1.70	−20.2%	2.03	2.03	1.70	13,811
Jan 2016	2.13	+16.4%	1.92	2.37	1.84	25,017
Dec 2015	1.83	−5.2%	1.84	2.02	1.80	13,300
Nov 2015	1.93	−4.9%	1.94	2.21	1.81	40,078
Oct 2015	2.03	−31.2%	2.81	2.81	2.03	25,378
Sep 2015	2.95	−20.3%	3.63	3.63	2.95	3,385
Aug 2015	3.70	+60.2%	2.42	3.84	2.35	1,25,538
Jul 2015	2.31	+15.5%	1.91	2.31	1.66	24,500
Jun 2015	2.00	−32.2%	2.90	2.90	2.00	15,516
May 2015	2.95	−2.6%	3.18	3.49	2.95	19,859
Apr 2015	3.03	+55.4%	1.86	3.04	1.69	63,930
Mar 2015	1.95	−25.0%	2.47	2.50	1.86	29,001
Feb 2015	2.60	+18.2%	2.10	3.00	2.03	74,200
Jan 2015	2.20	+19.6%	1.93	2.68	1.93	43,493
Dec 2014	1.84	−8.5%	1.92	2.57	1.72	22,723
Nov 2014	2.01	+1.0%	1.95	2.83	1.91	17,337
Oct 2014	1.99	−30.9%	3.00	3.02	1.81	46,509
Sep 2014	2.88	+43.3%	1.91	3.05	1.91	1,92,258
Aug 2014	2.01	−14.8%	2.35	2.38	1.70	46,460
Jul 2014	2.36	−27.2%	3.18	3.24	2.36	20,684
Jun 2014	3.24	−9.7%	3.76	4.35	3.23	39,163
May 2014	3.59	+81.3%	1.96	3.59	1.96	20,004
Apr 2014	1.98	−7.9%	2.19	2.19	1.98	16,904
Mar 2014	2.15	−46.8%	4.24	4.24	2.15	8,728
Feb 2014	4.04	+4.9%	4.04	4.35	3.81	85,383
Jan 2014	3.85	−6.1%	4.00	4.08	3.51	54,856
Dec 2013	4.10	+11.7%	3.85	4.44	3.85	9,656
Nov 2013	3.67	+83.5%	2.10	3.70	2.10	13,053
Oct 2013	2.00	+8.7%	1.93	2.00	1.93	1,710
Sep 2013	1.84	−12.4%	2.02	2.02	1.84	5,535
Aug 2013	2.10	−18.0%	2.44	2.44	2.10	928
Jul 2013	2.56	−5.2%	2.83	2.97	2.56	58,425
Jun 2013	2.70	−14.3%	3.05	3.13	2.67	40,533
May 2013	3.15	−31.2%	4.55	4.77	3.01	1,31,703
Apr 2013	4.58	+9.0%	4.41	4.83	4.00	2,13,317
Mar 2013	4.20	−25.3%	5.40	5.94	3.95	1,73,264
Feb 2013	5.62	−3.8%	5.91	6.28	4.93	3,54,752
Jan 2013	5.84	+3.2%	5.39	6.09	5.01	6,72,681
Dec 2012	5.66	+17.4%	4.59	5.95	4.59	3,96,429
Nov 2012	4.82	+0.4%	5.24	6.43	4.51	2,48,557
Oct 2012	4.80	+11.6%	4.63	5.40	4.03	2,07,872
Sep 2012	4.30	−19.8%	5.12	5.45	3.78	72,807
Aug 2012	5.36	+18.6%	4.41	5.45	4.40	1,44,558
Jul 2012	4.52	−11.0%	5.00	6.60	4.36	8,05,245
Jun 2012	5.08	+5.0%	4.84	5.36	3.90	6,55,065
May 2012	4.84	+21.0%	4.09	5.89	3.10	4,89,129
Apr 2012	4.00	+17.0%	3.74	4.38	2.92	1,98,476
Mar 2012	3.42	−12.5%	3.85	4.21	3.22	1,96,325
Feb 2012	3.91	+3.2%	3.65	4.14	3.45	2,01,011
Jan 2012	3.79	+5.9%	3.50	4.30	3.08	4,54,327
Dec 2011	3.58	−36.4%	5.39	6.00	3.58	3,81,698
Nov 2011	5.63	−5.1%	5.69	6.46	4.70	8,98,821
Oct 2011	5.93	−10.6%	6.33	6.68	5.33	3,97,573
Sep 2011	6.63	+13.3%	5.90	7.03	5.69	16,57,140
Aug 2011	5.85	−4.4%	5.82	6.32	4.54	18,02,708
Jul 2011	6.12	+81.1%	3.38	7.10	3.35	25,29,995
Jun 2011	3.38	−5.3%	3.66	4.08	2.59	7,15,002
May 2011	3.57	−11.0%	4.00	4.10	3.30	3,03,743
Apr 2011	4.01	−2.2%	4.15	4.85	3.95	10,68,310
Mar 2011	4.10	−8.7%	4.40	6.27	4.00	20,99,130
Feb 2011	4.49	−19.8%	5.88	5.88	3.97	15,32,846
Jan 2011	5.60	−31.3%	8.55	8.55	5.57	11,53,731
Dec 2010	8.15	−24.0%	10.68	11.19	8.01	5,19,057
Nov 2010	10.72	+2.1%	11.00	17.60	10.66	1,05,81,415
Oct 2010	10.50	−14.4%	12.45	14.50	10.40	15,51,028
Sep 2010	12.26	−1.1%	12.74	14.00	11.71	2,85,911
Aug 2010	12.40	−13.8%	13.40	15.80	12.11	8,85,082
Jul 2010	14.39	+11.1%	13.50	17.75	12.50	12,50,276
Jun 2010	12.95	−5.5%	14.40	15.00	12.90	6,12,436
May 2010	13.70	−16.7%	16.00	19.90	12.90	12,03,836
Apr 2010	16.45	+7.6%	15.70	19.55	14.75	4,35,268
Mar 2010	15.29	+5.4%	14.20	17.94	14.00	7,20,634
Feb 2010	14.50	−8.5%	15.05	18.00	14.00	2,30,511
Jan 2010	15.85	−6.8%	17.65	18.90	13.70	3,28,999
Dec 2009	17.00	+2.4%	16.20	17.45	15.00	2,27,314
Nov 2009	16.60	−4.9%	18.00	19.70	14.10	2,40,631
Oct 2009	17.45	−7.9%	19.10	20.65	16.50	2,94,117
Sep 2009	18.95	−5.5%	18.20	21.60	18.05	5,50,337
Aug 2009	20.05	+21.9%	18.00	21.60	15.65	3,32,528
Jul 2009	16.45	−45.6%	28.75	28.75	15.75	10,51,028
Jun 2009	30.25	−34.2%	47.90	49.70	30.25	20,89,009
May 2009	46.00	−13.0%	50.25	54.10	39.55	7,87,224
Apr 2009	52.85	−22.5%	70.00	73.30	50.20	7,54,142
Mar 2009	68.20	−16.4%	84.80	88.25	66.55	5,65,927
Feb 2009	81.60	+3.1%	81.70	106.50	78.00	7,90,614
Jan 2009	79.15	+119.9%	37.80	79.15	37.70	7,22,507
Dec 2008	36.00	+16.3%	31.95	36.00	25.90	2,82,488
Nov 2008	30.95	+80.5%	16.30	31.50	15.50	4,14,589
Oct 2008	17.15	−21.9%	21.80	22.35	16.20	1,30,798
Sep 2008	21.95	+56.8%	13.50	24.10	13.25	4,80,765
Aug 2008	14.00	−25.5%	18.00	18.00	13.90	2,06,932
Jul 2008	18.80	+31.1%	15.05	21.60	14.73	5,70,025
Jun 2008	14.34	+16.0%	11.75	14.34	9.00	95,396
May 2008	12.36	+1.4%	12.00	13.41	9.61	14,438
Apr 2008	12.19	+13.4%	11.40	12.60	9.01	20,715
Mar 2008	10.75	−20.7%	13.80	13.95	9.00	84,739
Feb 2008	13.55	−19.8%	16.10	17.50	13.55	53,336
Jan 2008	16.90	−24.4%	23.45	27.95	16.90	1,22,691
Dec 2007	22.35	+15.5%	20.30	23.85	18.45	1,95,506
Nov 2007	19.35	+11.2%	17.40	22.45	15.10	85,178
Oct 2007	17.40	−12.3%	20.00	21.05	16.65	27,445
Sep 2007	19.85	−20.3%	26.00	26.00	19.75	32,412
Aug 2007	24.90	−2.9%	25.00	31.60	24.05	80,140
Jul 2007	25.65	+28.6%	19.05	27.75	17.10	92,730
Jun 2007	19.95	−10.3%	23.30	25.65	16.35	1,10,622
May 2007	22.23	+164.0%	8.84	22.23	8.84	2,43,994
Apr 2007	8.42	+29.1%	6.20	8.42	5.71	20,447
Mar 2007	6.52	−30.8%	9.24	9.40	6.52	14,406
Feb 2007	9.42	−18.2%	11.28	11.28	9.42	14,709
Jan 2007	11.51	–	11.74	12.57	11.50	81,718

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	6.48	6.65	6.48	6.49	6.52	4,796
27 Oct 2026	6.96	6.96	6.35	6.45	6.42	8,295
26 Oct 2026	6.68	6.97	6.26	6.96	6.32	3,358
23 Oct 2026	7.70	7.70	6.65	6.68	6.70	1,365
22 Oct 2026	7.20	7.20	6.65	7.11	6.68	1,164
21 Oct 2026	7.09	7.30	7.00	7.20	7.23	565
19 Oct 2026	7.10	7.84	6.53	6.78	6.78	10,308
16 Oct 2026	7.20	7.20	6.82	7.13	7.07	894
15 Oct 2026	7.92	7.92	6.82	7.13	7.20	1,713
14 Oct 2026	7.70	7.70	7.22	7.22	7.26	1,308
13 Oct 2026	7.70	8.00	7.65	7.70	7.71	859
12 Oct 2026	7.89	7.89	7.21	7.70	7.70	6,441
9 Oct 2026	7.40	7.90	6.76	7.24	7.33	10,650
8 Oct 2026	6.75	7.75	6.75	7.40	7.52	23,903
7 Oct 2026	6.87	7.05	6.74	7.05	6.84	799
6 Oct 2026	6.65	7.16	6.65	6.74	7.04	6,168
5 Oct 2026	6.91	7.18	6.91	6.91	6.91	2,446
1 Oct 2026	7.01	7.40	6.88	6.88	7.19	12,589
30 Sep 2026	7.39	7.39	7.10	7.22	7.11	8,330
29 Sep 2026	6.76	7.10	6.76	7.07	6.92	2,027
28 Sep 2026	6.62	6.90	6.40	6.79	6.73	9,999
25 Sep 2026	6.92	6.92	6.60	6.62	6.63	629

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Nov 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.