BMB Music and Magnetics Limited (BOM:531420)
India · Delayed Price · Currency is INR 6.95
-0.35 (-4.79%)
At close: Aug 24, 2026
BMB Music and Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.97% | 176 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.96% | 772 |
| Jul 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 1,692 |
| 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 |