BMB Music and Magnetics Limited (BOM:531420)
India · Delayed Price · Currency is INR 6.15
+0.29 (4.95%)
At close: Oct 5, 2026
BMB Music and Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 4.95% | 683 |
| Oct 1, 2026 | 6.00 | 6.00 | 5.85 | 5.86 | 5.86 | -2.33% | 1,353 |
| Sep 30, 2026 | 6.23 | 6.23 | 6.00 | 6.00 | 6.00 | 1.01% | 63 |
| Sep 29, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | -1.16% | 5 |
| Sep 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.06% | 1,605 |
| Sep 24, 2026 | 6.28 | 6.28 | 6.18 | 6.20 | 6.20 | -0.32% | 239 |
| Sep 23, 2026 | 6.25 | 6.25 | 5.99 | 6.22 | 6.22 | -1.27% | 1,213 |
| Sep 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 22 |
| Sep 21, 2026 | 6.40 | 6.46 | 6.29 | 6.29 | 6.29 | 0.64% | 868 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 526 |
| Sep 17, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 2,600 |
| Sep 16, 2026 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | -4.98% | 1,765 |
| Sep 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.93% | 412 |
| Sep 11, 2026 | 6.83 | 6.85 | 6.83 | 6.83 | 6.83 | -1.01% | 451 |
| Sep 10, 2026 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | -1.43% | 144 |
| Sep 9, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 292 |
| Sep 8, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | -1.27% | 215 |
| Sep 7, 2026 | 7.50 | 7.50 | 7.08 | 7.09 | 7.09 | -2.88% | 837 |
| Sep 4, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 4.29% | 178 |
| Sep 2, 2026 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | -4.89% | 443 |
| Sep 1, 2026 | 7.66 | 7.66 | 7.30 | 7.36 | 7.36 | 0.82% | 1,300 |
| Aug 31, 2026 | 7.13 | 7.30 | 6.77 | 7.30 | 7.30 | 2.53% | 339 |
| Aug 28, 2026 | 7.23 | 7.23 | 7.12 | 7.12 | 7.12 | 0.42% | 1,005 |
| Aug 26, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.01% | 739 |
| Aug 24, 2026 | 7.66 | 7.66 | 6.94 | 6.95 | 6.95 | -4.79% | 1,935 |
| Aug 21, 2026 | 7.20 | 7.59 | 7.20 | 7.30 | 7.30 | 0.97% | 5,050 |
| Aug 20, 2026 | 7.76 | 7.76 | 7.23 | 7.23 | 7.23 | -4.99% | 1,265 |
| Aug 19, 2026 | 7.20 | 7.61 | 7.20 | 7.61 | 7.61 | 4.97% | 61 |
| Aug 18, 2026 | 7.41 | 7.41 | 7.25 | 7.25 | 7.25 | -0.14% | 187 |
| Aug 17, 2026 | 7.00 | 7.26 | 6.70 | 7.26 | 7.26 | 3.71% | 2,387 |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Aug 13, 2026 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | - | 439 |
| Aug 12, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | - | 627 |
| Aug 11, 2026 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | - | 1,164 |
| Aug 10, 2026 | 7.08 | 7.08 | 6.50 | 7.00 | 7.00 | 3.70% | 1,418 |
| Aug 7, 2026 | 7.24 | 7.24 | 6.75 | 6.75 | 6.75 | -4.93% | 7 |
| Aug 6, 2026 | 7.00 | 7.19 | 6.85 | 7.10 | 7.10 | 3.65% | 425 |
| Aug 5, 2026 | 7.56 | 7.56 | 6.84 | 6.85 | 6.85 | -4.86% | 43 |
| Aug 4, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 4.50% | 77 |
| Aug 3, 2026 | 7.23 | 7.23 | 6.84 | 6.89 | 6.89 | -4.17% | 221 |
| Jul 31, 2026 | 6.89 | 7.20 | 6.55 | 7.19 | 7.19 | 4.35% | 595 |
| Jul 30, 2026 | 6.57 | 6.89 | 6.30 | 6.89 | 6.89 | 4.87% | 3,319 |
| Jul 29, 2026 | 6.73 | 7.07 | 6.50 | 6.57 | 6.57 | -2.52% | 9,175 |
| Jul 28, 2026 | 6.10 | 6.74 | 6.10 | 6.74 | 6.74 | 4.98% | 1,300 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.42 | 6.42 | 6.42 | -4.89% | 3,242 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -4.93% | 19 |
| Jul 23, 2026 | 7.58 | 7.58 | 7.06 | 7.10 | 7.10 | -4.44% | 4,532 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.43 | 7.43 | 7.43 | -4.99% | 2,904 |
| Jul 21, 2026 | 8.23 | 8.23 | 7.82 | 7.82 | 7.82 | -4.98% | 4,527 |
| Jul 20, 2026 | 9.09 | 9.09 | 8.23 | 8.23 | 8.23 | -4.97% | 20,682 |