BMW Ventures Limited (BOM:544543)
India · Delayed Price · Currency is INR 54.04
-0.56 (-1.03%)
At close: Sep 11, 2026
BOM:544543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 53.01 | 54.43 | 53.01 | 54.04 | 54.04 | -1.03% | 6,136 |
| Sep 10, 2026 | 55.49 | 55.49 | 54.21 | 54.60 | 54.60 | 0.85% | 1,174 |
| Sep 9, 2026 | 55.80 | 55.80 | 53.94 | 54.14 | 54.14 | -1.04% | 7,395 |
| Sep 8, 2026 | 55.35 | 55.35 | 54.45 | 54.71 | 54.71 | -1.21% | 5,336 |
| Sep 7, 2026 | 54.25 | 55.69 | 54.25 | 55.38 | 55.38 | 0.18% | 5,764 |
| Sep 4, 2026 | 54.52 | 55.87 | 54.52 | 55.28 | 55.28 | 0.18% | 13,278 |
| Sep 3, 2026 | 55.24 | 55.80 | 55.17 | 55.18 | 55.18 | 0.22% | 5,806 |
| Sep 2, 2026 | 55.73 | 55.78 | 54.59 | 55.06 | 55.06 | -0.74% | 8,205 |
| Sep 1, 2026 | 57.69 | 57.69 | 55.05 | 55.47 | 55.47 | -1.89% | 4,274 |
| Aug 31, 2026 | 56.50 | 58.00 | 56.48 | 56.54 | 56.54 | -0.09% | 9,441 |
| Aug 28, 2026 | 57.00 | 57.45 | 56.50 | 56.59 | 56.59 | -0.30% | 4,626 |
| Aug 27, 2026 | 57.00 | 57.00 | 56.42 | 56.76 | 56.76 | 0.18% | 3,921 |
| Aug 26, 2026 | 57.15 | 57.60 | 56.60 | 56.66 | 56.66 | -0.47% | 5,051 |
| Aug 25, 2026 | 58.15 | 58.15 | 56.71 | 56.93 | 56.93 | -0.12% | 6,213 |
| Aug 24, 2026 | 57.42 | 58.50 | 57.00 | 57.00 | 57.00 | -0.52% | 7,472 |
| Aug 21, 2026 | 56.71 | 58.00 | 56.71 | 57.30 | 57.30 | -0.43% | 4,429 |
| Aug 20, 2026 | 59.98 | 59.98 | 56.96 | 57.55 | 57.55 | 1.02% | 4,607 |
| Aug 19, 2026 | 56.52 | 59.90 | 56.52 | 56.97 | 56.97 | -0.14% | 9,675 |
| Aug 18, 2026 | 58.00 | 58.00 | 56.91 | 57.05 | 57.05 | -2.41% | 5,858 |
| Aug 17, 2026 | 57.25 | 58.60 | 57.11 | 58.46 | 58.46 | 2.24% | 5,346 |
| Aug 14, 2026 | 57.11 | 58.47 | 57.10 | 57.18 | 57.18 | -0.83% | 6,485 |
| Aug 13, 2026 | 58.88 | 58.88 | 57.54 | 57.66 | 57.66 | -1.25% | 2,354 |
| Aug 12, 2026 | 59.79 | 59.79 | 57.94 | 58.39 | 58.39 | -1.03% | 4,631 |
| Aug 11, 2026 | 59.20 | 60.01 | 58.15 | 59.00 | 59.00 | 0.14% | 13,836 |
| Aug 10, 2026 | 59.01 | 60.45 | 58.70 | 58.92 | 58.92 | -0.79% | 11,046 |
| Aug 7, 2026 | 62.00 | 62.00 | 59.02 | 59.39 | 59.39 | -1.61% | 8,919 |
| Aug 6, 2026 | 60.50 | 61.29 | 57.54 | 60.36 | 60.36 | 4.25% | 19,291 |
| Aug 5, 2026 | 56.21 | 58.74 | 56.21 | 57.90 | 57.90 | 1.06% | 5,768 |
| Aug 4, 2026 | 58.00 | 58.00 | 57.00 | 57.29 | 57.29 | -0.87% | 4,735 |
| Aug 3, 2026 | 58.99 | 58.99 | 56.72 | 57.79 | 57.79 | 1.96% | 12,049 |
| Jul 31, 2026 | 56.01 | 57.49 | 55.36 | 56.68 | 56.68 | 0.53% | 11,711 |
| Jul 30, 2026 | 57.02 | 57.30 | 56.25 | 56.38 | 56.38 | -1.81% | 7,471 |
| Jul 29, 2026 | 57.02 | 58.50 | 57.01 | 57.42 | 57.42 | -0.79% | 6,718 |
| Jul 28, 2026 | 60.90 | 60.90 | 57.60 | 57.88 | 57.88 | -2.10% | 1,726 |
| Jul 27, 2026 | 56.42 | 60.00 | 56.42 | 59.12 | 59.12 | 4.79% | 20,050 |
| Jul 24, 2026 | 56.72 | 57.00 | 56.01 | 56.42 | 56.42 | -0.32% | 1,295 |
| Jul 23, 2026 | 56.01 | 58.00 | 56.01 | 56.60 | 56.60 | -0.53% | 5,742 |
| Jul 22, 2026 | 57.01 | 57.65 | 56.50 | 56.90 | 56.90 | -1.01% | 3,215 |
| Jul 21, 2026 | 56.72 | 58.37 | 56.72 | 57.48 | 57.48 | 0.54% | 3,518 |
| Jul 20, 2026 | 57.50 | 58.06 | 57.00 | 57.17 | 57.17 | -1.29% | 3,771 |
| Jul 17, 2026 | 58.88 | 58.88 | 57.00 | 57.92 | 57.92 | -0.65% | 2,550 |
| Jul 16, 2026 | 58.00 | 59.10 | 57.70 | 58.30 | 58.30 | 0.43% | 3,105 |
| Jul 15, 2026 | 60.00 | 60.00 | 57.92 | 58.05 | 58.05 | -0.68% | 4,327 |
| Jul 14, 2026 | 58.10 | 59.30 | 57.60 | 58.45 | 58.45 | -0.66% | 9,554 |
| Jul 13, 2026 | 57.90 | 59.82 | 57.90 | 58.84 | 58.84 | 0.56% | 4,292 |
| Jul 10, 2026 | 58.58 | 59.51 | 58.14 | 58.51 | 58.51 | 0.17% | 3,688 |
| Jul 9, 2026 | 58.10 | 58.88 | 57.95 | 58.41 | 58.41 | 0.74% | 2,363 |
| Jul 8, 2026 | 59.99 | 59.99 | 57.83 | 57.98 | 57.98 | -1.71% | 4,038 |
| Jul 7, 2026 | 59.25 | 59.75 | 57.25 | 58.99 | 58.99 | 1.92% | 2,431 |
| Jul 6, 2026 | 56.02 | 58.20 | 56.02 | 57.88 | 57.88 | 0.77% | 5,142 |