BSE · BMBMUMG · stock
BMB Music and Magnetics Limited (BMBMUMG) stock price history
Every BSE trading session of BMB Music and Magnetics Limited from Dec 14, 2009 to Sep 25, 2026: 4,142 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMBMUMG adjusted close, 2009 to 2026
- ₹52.45
- All time high, 2009
- ₹24.10
- 52 week high, ₹2.58 low
- 4,142
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BMBMUMG key facts
- BMB Music and Magnetics Limited (BMBMUMG) closed at ₹6.01 on Sep 25, 2026 on BSE.
- BMBMUMG's all time high close is ₹52.45, set on Dec 15, 2009; its all time low close is ₹0.7400 on Jun 14, 2016.
- BMBMUMG's 52 week range is ₹2.58 to ₹24.10.
- BMBMUMG returned +132.9% over the year to Sep 25, 2026 and +233.9% over five years.
- Over ten years BMBMUMG returned +320%, +15.4% a year compounded.
- BMBMUMG's deepest drawdown was -98.6% from Dec 15, 2009 to Jun 14, 2016.
- DataCedar holds 4,142 daily sessions of BMBMUMG history from Dec 14, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMBMUMG price chart, 2009 to 2026
BMBMUMG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -17.3% |
| 6 months | +132.9% |
| Year to date | +132.9% |
| 1 year | +132.9% |
| 3 years | +132.9% |
| 5 years | +233.9% |
| 10 years | +320.3% |
| Since Dec 14, 2009 | -88.0% |
| Compound annual growth, 16.8 years | -11.9% |
BMBMUMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹52.45 on Dec 15, 2009
- All time low close
- ₹0.7400 on Jun 14, 2016
- 52 week high
- ₹24.10 on May 21, 2026
- 52 week low
- ₹2.58 on Sep 25, 2025
- Deepest drawdown
- -98.6% from Dec 15, 2009 to Jun 14, 2016, not yet recovered
- Best single session
- +745.7% on May 21, 2026
- Worst single session
- -10.0% on Jun 8, 2026
- Volatility, 1 year annualised
- 217.9%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2022, +77%
- Worst calendar year
- 2010, -66%
BMBMUMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 14, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.58 | ₹24.10 | ₹2.58 | ₹6.01 | +132.9% | 733.2K | 185 |
| 2025 | ₹2.58 | ₹2.58 | ₹2.58 | ₹2.58 | 0.0% | 0 | 248 |
| 2024 | ₹2.59 | ₹2.77 | ₹2.34 | ₹2.58 | +14.7% | 63K | 245 |
| 2023 | ₹3.02 | ₹4.89 | ₹2.11 | ₹2.25 | -25.5% | 406.5K | 245 |
| 2022 | ₹1.71 | ₹3.06 | ₹1.71 | ₹3.02 | +76.6% | 140.8K | 248 |
| 2021 | ₹2.79 | ₹2.92 | ₹1.71 | ₹1.71 | -38.7% | 25.9K | 248 |
| 2020 | ₹2.66 | ₹2.79 | ₹2.66 | ₹2.79 | +4.9% | 19 | 250 |
| 2019 | ₹2.33 | ₹2.66 | ₹2.10 | ₹2.66 | +14.2% | 9.1K | 242 |
| 2018 | ₹1.90 | ₹2.60 | ₹1.72 | ₹2.33 | +22.6% | 57.7K | 246 |
| 2017 | ₹1.18 | ₹1.90 | ₹0.9400 | ₹1.90 | +61.0% | 819.4K | 248 |
| 2016 | ₹1.00 | ₹1.89 | ₹0.7100 | ₹1.18 | +21.6% | 265.8K | 246 |
| 2015 | ₹2.56 | ₹6.63 | ₹0.9200 | ₹0.9700 | -60.4% | 653.5K | 246 |
| 2014 | ₹2.80 | ₹5.40 | ₹1.98 | ₹2.45 | -8.2% | 65.6K | 244 |
| 2013 | ₹3.47 | ₹3.75 | ₹1.59 | ₹2.67 | -23.1% | 410.1K | 248 |
| 2012 | ₹5.78 | ₹7.20 | ₹3.32 | ₹3.47 | -37.9% | 804.9K | 245 |
| 2011 | ₹15.60 | ₹21.20 | ₹3.10 | ₹5.59 | -65.0% | 2.7M | 246 |
| 2010 | ₹47.34 | ₹47.34 | ₹8.93 | ₹15.95 | -66.3% | 2.2M | 250 |
| 2009 | ₹50.00 | ₹54.00 | ₹47.34 | ₹47.34 | n/a | 4.3K | 12 |
BMBMUMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.01 | -17.7% |
| August 2026 | ₹7.30 | +1.5% |
| July 2026 | ₹7.19 | +0.1% |
| June 2026 | ₹7.18 | -57.5% |
| May 2026 | ₹16.91 | +555.4% |
| April 2026 | ₹2.58 | 0.0% |
| March 2026 | ₹2.58 | 0.0% |
| February 2026 | ₹2.58 | 0.0% |
| January 2026 | ₹2.58 | 0.0% |
| December 2025 | ₹2.58 | 0.0% |
| November 2025 | ₹2.58 | 0.0% |
| October 2025 | ₹2.58 | 0.0% |
About the BMBMUMG data
Daily bars. 4,142 sessions from Dec 14, 2009 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMBMUMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BLUEJET Blue Jet Healthcare Limited
- BLUESTARCO Blue Star Limited
- BLUESTONE BlueStone Jewellery and Lifestyle Limited
- BLUSPRING Bluspring Enterprises Limited
- BMW BMW Industries Ltd.
- BMWVENTLTD BMW Ventures Limited
- BNAGROCHEM BN Agrochem Limited
- BNALTD B & A Limited
Common questions
BMBMUMG share price history
