BMW Ventures Limited (NSE:BMWVENTLTD)
India · Delayed Price · Currency is INR 57.53
+2.03 (3.66%)
At close: Jan 22, 2026
BMW Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 57.41 | 57.55 | 56.25 | 56.64 | 56.64 | -1.55% | 140,251 |
| Jan 22, 2026 | 55.50 | 57.99 | 55.40 | 57.53 | 57.53 | 3.66% | 258,843 |
| Jan 21, 2026 | 54.30 | 55.99 | 53.57 | 55.50 | 55.50 | 1.24% | 175,868 |
| Jan 20, 2026 | 55.00 | 55.01 | 53.66 | 54.82 | 54.82 | 0.42% | 185,437 |
| Jan 19, 2026 | 51.00 | 55.90 | 50.41 | 54.59 | 54.59 | 6.79% | 789,278 |
| Jan 16, 2026 | 51.99 | 52.00 | 50.60 | 51.12 | 51.12 | -1.26% | 259,386 |
| Jan 14, 2026 | 50.74 | 52.64 | 50.74 | 51.77 | 51.77 | 2.03% | 149,421 |
| Jan 13, 2026 | 51.05 | 52.30 | 50.02 | 50.74 | 50.74 | -1.07% | 160,765 |
| Jan 12, 2026 | 53.99 | 54.04 | 50.11 | 51.29 | 51.29 | -5.18% | 334,898 |
| Jan 9, 2026 | 55.04 | 55.04 | 53.80 | 54.09 | 54.09 | -1.73% | 144,796 |
| Jan 8, 2026 | 56.00 | 56.29 | 54.80 | 55.04 | 55.04 | -2.10% | 201,782 |
| Jan 7, 2026 | 56.05 | 56.61 | 56.05 | 56.22 | 56.22 | 0.30% | 76,708 |
| Jan 6, 2026 | 56.02 | 56.56 | 55.80 | 56.05 | 56.05 | -0.85% | 117,361 |
| Jan 5, 2026 | 57.10 | 57.24 | 56.51 | 56.53 | 56.53 | -1.72% | 123,565 |
| Jan 2, 2026 | 58.40 | 58.40 | 57.26 | 57.52 | 57.52 | -0.91% | 126,568 |
| Jan 1, 2026 | 56.11 | 58.70 | 56.11 | 58.05 | 58.05 | 2.83% | 372,148 |
| Dec 31, 2025 | 56.50 | 57.46 | 56.10 | 56.45 | 56.45 | -1.47% | 207,746 |
| Dec 30, 2025 | 58.00 | 58.00 | 57.00 | 57.29 | 57.29 | -0.76% | 108,712 |
| Dec 29, 2025 | 58.25 | 60.00 | 57.50 | 57.73 | 57.73 | -1.43% | 124,296 |
| Dec 26, 2025 | 58.29 | 59.00 | 57.88 | 58.57 | 58.57 | 0.48% | 190,894 |
| Dec 24, 2025 | 58.14 | 58.75 | 58.14 | 58.29 | 58.29 | -0.39% | 97,663 |
| Dec 23, 2025 | 58.67 | 60.78 | 58.24 | 58.52 | 58.52 | -0.26% | 256,327 |
| Dec 22, 2025 | 58.30 | 58.97 | 58.30 | 58.67 | 58.67 | 0.20% | 104,665 |
| Dec 19, 2025 | 58.02 | 58.70 | 58.00 | 58.55 | 58.55 | 0.31% | 140,242 |
| Dec 18, 2025 | 59.10 | 59.68 | 58.10 | 58.37 | 58.37 | -0.92% | 155,267 |
| Dec 17, 2025 | 60.30 | 60.30 | 58.55 | 58.91 | 58.91 | -2.11% | 130,739 |
| Dec 16, 2025 | 60.21 | 61.00 | 59.40 | 60.18 | 60.18 | 0.52% | 130,109 |
| Dec 15, 2025 | 60.20 | 60.63 | 59.56 | 59.87 | 59.87 | -0.63% | 169,815 |
| Dec 12, 2025 | 60.90 | 61.20 | 59.99 | 60.25 | 60.25 | -0.61% | 163,552 |
| Dec 11, 2025 | 61.35 | 61.35 | 59.90 | 60.62 | 60.62 | -1.21% | 163,814 |
| Dec 10, 2025 | 62.40 | 62.99 | 59.91 | 61.36 | 61.36 | -0.26% | 497,477 |
| Dec 9, 2025 | 60.80 | 62.50 | 58.00 | 61.52 | 61.52 | 2.82% | 938,453 |
| Dec 8, 2025 | 59.30 | 63.49 | 57.50 | 59.83 | 59.83 | -0.05% | 3,664,442 |
| Dec 5, 2025 | 61.30 | 61.30 | 59.50 | 59.86 | 59.86 | -1.58% | 188,196 |
| Dec 4, 2025 | 60.25 | 61.84 | 59.12 | 60.82 | 60.82 | 0.66% | 233,011 |
| Dec 3, 2025 | 60.65 | 61.35 | 60.10 | 60.42 | 60.42 | -1.37% | 186,381 |
| Dec 2, 2025 | 62.59 | 62.59 | 60.97 | 61.26 | 61.26 | -2.12% | 181,872 |
| Dec 1, 2025 | 64.77 | 64.77 | 62.00 | 62.59 | 62.59 | -3.37% | 207,853 |
| Nov 28, 2025 | 65.05 | 65.53 | 63.35 | 64.77 | 64.77 | -0.40% | 335,499 |
| Nov 27, 2025 | 65.70 | 66.06 | 64.50 | 65.03 | 65.03 | 0.51% | 179,300 |
| Nov 26, 2025 | 65.47 | 66.00 | 64.31 | 64.70 | 64.70 | -1.18% | 305,362 |
| Nov 25, 2025 | 67.01 | 68.49 | 65.15 | 65.47 | 65.47 | -2.88% | 284,483 |
| Nov 24, 2025 | 69.65 | 70.00 | 67.10 | 67.41 | 67.41 | -4.19% | 298,700 |
| Nov 21, 2025 | 70.92 | 71.77 | 69.42 | 70.36 | 70.36 | -1.32% | 270,134 |
| Nov 20, 2025 | 72.20 | 73.20 | 69.00 | 71.30 | 71.30 | -0.21% | 403,977 |
| Nov 19, 2025 | 72.00 | 73.00 | 67.64 | 71.45 | 71.45 | -0.98% | 1,132,159 |
| Nov 18, 2025 | 72.11 | 73.00 | 70.61 | 72.16 | 72.16 | 1.04% | 586,808 |
| Nov 17, 2025 | 69.70 | 72.58 | 68.20 | 71.42 | 71.42 | 2.47% | 1,064,175 |
| Nov 14, 2025 | 68.00 | 70.37 | 68.00 | 69.70 | 69.70 | 1.93% | 560,754 |
| Nov 13, 2025 | 65.16 | 70.80 | 65.16 | 68.38 | 68.38 | 4.14% | 937,571 |