BMB Music and Magnetics Limited (BOM:531420)
India · Delayed Price · Currency is INR 7.49
+0.35 (4.90%)
At close: Jul 14, 2026
BMB Music and Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 10,171 |
| Jul 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 3,754 |
| Jul 10, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | 4.94% | 3,715 |
| Jul 9, 2026 | 6.10 | 6.48 | 5.89 | 6.48 | 6.48 | 4.85% | 10,352 |
| Jul 8, 2026 | 6.25 | 6.25 | 5.87 | 6.18 | 6.18 | 0.16% | 27,485 |
| Jul 7, 2026 | 6.62 | 6.62 | 6.17 | 6.17 | 6.17 | -4.93% | 4,613 |
| Jul 6, 2026 | 6.78 | 6.78 | 6.32 | 6.49 | 6.49 | -2.41% | 4,093 |
| Jul 3, 2026 | 6.50 | 6.79 | 6.17 | 6.65 | 6.65 | 2.47% | 6,570 |
| Jul 2, 2026 | 6.69 | 6.83 | 6.49 | 6.49 | 6.49 | -4.98% | 8,154 |
| Jul 1, 2026 | 6.87 | 7.49 | 6.83 | 6.83 | 6.83 | -4.87% | 5,454 |
| Jun 30, 2026 | 6.58 | 7.22 | 6.58 | 7.18 | 7.18 | 3.91% | 5,443 |
| Jun 29, 2026 | 7.59 | 7.59 | 6.91 | 6.91 | 6.91 | -4.95% | 16,707 |
| Jun 25, 2026 | 6.68 | 7.38 | 6.68 | 7.27 | 7.27 | 3.41% | 69,949 |
| Jun 24, 2026 | 7.03 | 7.20 | 7.03 | 7.03 | 7.03 | -4.87% | 39,801 |
| Jun 23, 2026 | 8.15 | 8.15 | 7.39 | 7.39 | 7.39 | -4.89% | 144,980 |
| Jun 22, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 9,240 |
| Jun 19, 2026 | 6.70 | 7.40 | 6.70 | 7.40 | 7.40 | 4.96% | 119,452 |
| Jun 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.99% | 5,168 |
| Jun 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.99% | 723 |
| Jun 16, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.99% | 325 |
| Jun 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 385 |
| Jun 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 1,489 |
| Jun 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 169 |
| Jun 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 347 |
| Jun 9, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -9.93% | 972 |
| Jun 8, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -9.98% | 340 |
| Jun 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -9.93% | 1,095 |
| Jun 4, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -4.96% | 1,311 |
| Jun 3, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -4.98% | 28 |
| Jun 2, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -4.98% | 505 |
| Jun 1, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -4.97% | 152 |
| May 29, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -4.95% | 38 |
| May 27, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -4.97% | 583 |
| May 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -4.97% | 201 |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.97% | 328 |
| May 22, 2026 | 21.00 | 21.00 | 20.73 | 20.73 | 20.73 | -5.00% | 535 |