BMW Industries Ltd. (BOM:542669)
India · Delayed Price · Currency is INR 46.88
+0.93 (2.02%)
At close: Aug 11, 2025
BMW Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 47.02 | 48.50 | 46.59 | 47.25 | 47.25 | 0.79% | 142,551 |
| Aug 11, 2025 | 46.80 | 47.99 | 45.50 | 46.88 | 46.88 | 2.02% | 84,986 |
| Aug 8, 2025 | 46.55 | 46.55 | 45.20 | 45.95 | 45.95 | -0.33% | 87,048 |
| Aug 7, 2025 | 46.15 | 46.89 | 45.00 | 46.10 | 46.10 | -0.97% | 122,355 |
| Aug 6, 2025 | 47.23 | 48.07 | 46.40 | 46.55 | 46.55 | -1.44% | 119,606 |
| Aug 5, 2025 | 47.94 | 48.50 | 46.75 | 47.23 | 47.23 | -0.34% | 119,583 |
| Aug 4, 2025 | 48.80 | 48.80 | 47.00 | 47.39 | 47.39 | -1.25% | 101,323 |
| Aug 1, 2025 | 48.80 | 49.87 | 47.65 | 47.99 | 47.99 | -2.83% | 215,765 |
| Jul 31, 2025 | 50.19 | 50.88 | 48.70 | 49.39 | 49.39 | -2.51% | 153,669 |
| Jul 30, 2025 | 49.11 | 51.38 | 49.11 | 50.66 | 50.66 | 1.93% | 106,178 |
| Jul 29, 2025 | 48.75 | 50.00 | 47.51 | 49.70 | 49.70 | -2.17% | 255,382 |
| Jul 28, 2025 | 51.35 | 51.99 | 50.45 | 50.80 | 50.80 | -1.24% | 133,727 |
| Jul 25, 2025 | 51.99 | 52.49 | 51.05 | 51.44 | 51.44 | -1.04% | 97,830 |
| Jul 24, 2025 | 52.45 | 52.70 | 51.55 | 51.98 | 51.98 | -0.38% | 121,155 |
| Jul 23, 2025 | 52.25 | 52.83 | 51.95 | 52.18 | 52.18 | 0.13% | 87,880 |
| Jul 22, 2025 | 53.40 | 53.40 | 52.00 | 52.11 | 52.11 | -1.66% | 103,493 |
| Jul 21, 2025 | 52.25 | 53.60 | 52.11 | 52.99 | 52.99 | 0.57% | 77,441 |
| Jul 18, 2025 | 52.81 | 53.90 | 52.55 | 52.69 | 52.69 | -0.77% | 99,215 |
| Jul 17, 2025 | 53.26 | 53.83 | 52.61 | 53.10 | 53.10 | -0.75% | 65,941 |
| Jul 16, 2025 | 53.23 | 54.25 | 52.50 | 53.50 | 53.50 | 0.51% | 95,243 |
| Jul 15, 2025 | 52.80 | 53.60 | 52.05 | 53.23 | 53.23 | 2.07% | 159,125 |
| Jul 14, 2025 | 52.99 | 52.99 | 52.00 | 52.15 | 52.15 | -1.21% | 106,148 |
| Jul 11, 2025 | 53.25 | 53.84 | 52.02 | 52.79 | 52.79 | -0.49% | 91,951 |
| Jul 10, 2025 | 53.08 | 53.89 | 52.56 | 53.05 | 53.05 | 0.65% | 106,454 |
| Jul 9, 2025 | 53.19 | 53.80 | 52.50 | 52.71 | 52.71 | -0.90% | 85,463 |
| Jul 8, 2025 | 53.03 | 53.56 | 53.03 | 53.19 | 53.19 | 0.32% | 70,973 |
| Jul 7, 2025 | 54.00 | 54.56 | 52.15 | 53.02 | 53.02 | -2.00% | 131,132 |
| Jul 4, 2025 | 53.30 | 54.40 | 53.30 | 54.10 | 54.10 | 1.88% | 112,801 |
| Jul 3, 2025 | 54.28 | 54.90 | 52.55 | 53.10 | 53.10 | -1.56% | 247,839 |
| Jul 2, 2025 | 54.51 | 54.98 | 53.40 | 53.94 | 53.94 | -0.86% | 92,595 |
| Jul 1, 2025 | 55.00 | 55.47 | 54.15 | 54.41 | 54.41 | -1.05% | 129,744 |
| Jun 30, 2025 | 55.94 | 56.25 | 54.02 | 54.99 | 54.99 | -1.15% | 204,771 |
| Jun 27, 2025 | 55.33 | 57.90 | 55.33 | 55.63 | 55.63 | 0.02% | 301,527 |
| Jun 26, 2025 | 55.49 | 57.19 | 54.69 | 55.62 | 55.62 | 0.78% | 514,414 |
| Jun 25, 2025 | 55.00 | 55.80 | 54.01 | 55.19 | 55.19 | 0.69% | 335,008 |
| Jun 24, 2025 | 52.15 | 55.99 | 52.00 | 54.81 | 54.81 | 7.18% | 467,725 |
| Jun 23, 2025 | 51.00 | 51.98 | 50.20 | 51.14 | 51.14 | -0.70% | 188,015 |
| Jun 20, 2025 | 52.10 | 52.86 | 51.00 | 51.50 | 51.50 | -1.15% | 331,403 |
| Jun 19, 2025 | 53.55 | 54.48 | 52.00 | 52.10 | 52.10 | -3.32% | 238,120 |
| Jun 18, 2025 | 54.45 | 54.70 | 53.60 | 53.89 | 53.89 | -0.52% | 86,964 |
| Jun 17, 2025 | 55.45 | 55.45 | 54.00 | 54.17 | 54.17 | -1.74% | 127,189 |
| Jun 16, 2025 | 56.00 | 56.99 | 54.56 | 55.13 | 55.13 | -1.94% | 240,090 |
| Jun 13, 2025 | 53.51 | 56.99 | 53.00 | 56.22 | 56.22 | 1.54% | 438,393 |
| Jun 12, 2025 | 56.85 | 57.43 | 55.21 | 55.37 | 55.37 | -2.03% | 232,069 |
| Jun 11, 2025 | 56.70 | 57.98 | 54.61 | 56.52 | 56.52 | 1.58% | 744,497 |
| Jun 10, 2025 | 52.21 | 56.15 | 52.13 | 55.64 | 55.64 | 5.78% | 718,737 |
| Jun 9, 2025 | 52.58 | 52.78 | 51.10 | 52.60 | 52.60 | 0.71% | 177,898 |
| Jun 6, 2025 | 52.67 | 52.89 | 52.00 | 52.23 | 52.23 | -0.34% | 149,047 |
| Jun 5, 2025 | 53.25 | 53.28 | 51.69 | 52.41 | 52.41 | 0.04% | 153,773 |
| Jun 4, 2025 | 53.25 | 53.25 | 52.30 | 52.39 | 52.39 | -0.76% | 101,261 |