BMW Ventures Limited (NSE:BMWVENTLTD)
India · Delayed Price · Currency is INR 50.83
-0.67 (-1.30%)
At close: Oct 1, 2026
BMW Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.50 | 51.75 | 50.51 | 50.83 | 50.83 | -1.30% | 49,440 |
| Sep 30, 2026 | 51.13 | 51.89 | 51.12 | 51.50 | 51.50 | 0.02% | 27,684 |
| Sep 29, 2026 | 51.60 | 52.49 | 51.40 | 51.49 | 51.49 | 0.18% | 83,375 |
| Sep 28, 2026 | 52.70 | 52.70 | 50.51 | 51.40 | 51.40 | -1.48% | 108,031 |
| Sep 25, 2026 | 52.68 | 52.75 | 52.00 | 52.17 | 52.17 | -0.11% | 43,483 |
| Sep 24, 2026 | 51.49 | 52.90 | 50.01 | 52.23 | 52.23 | 2.01% | 112,493 |
| Sep 23, 2026 | 52.49 | 52.83 | 50.55 | 51.20 | 51.20 | -1.39% | 178,615 |
| Sep 22, 2026 | 50.90 | 52.73 | 50.58 | 51.92 | 51.92 | 2.87% | 228,231 |
| Sep 21, 2026 | 51.95 | 52.80 | 49.95 | 50.47 | 50.47 | -2.76% | 204,056 |
| Sep 18, 2026 | 50.77 | 53.40 | 50.32 | 51.90 | 51.90 | 3.35% | 185,490 |
| Sep 17, 2026 | 51.00 | 51.75 | 49.95 | 50.22 | 50.22 | -3.05% | 139,313 |
| Sep 16, 2026 | 51.21 | 59.00 | 50.70 | 51.80 | 51.80 | 0.37% | 652,482 |
| Sep 15, 2026 | 53.73 | 54.35 | 50.16 | 51.61 | 51.61 | -4.51% | 133,104 |
| Sep 11, 2026 | 54.60 | 54.60 | 53.45 | 54.05 | 54.05 | -0.99% | 32,634 |
| Sep 10, 2026 | 54.45 | 54.89 | 54.22 | 54.59 | 54.59 | 0.76% | 26,343 |
| Sep 9, 2026 | 54.99 | 54.99 | 54.00 | 54.18 | 54.18 | -1.13% | 62,136 |
| Sep 8, 2026 | 55.98 | 55.98 | 54.50 | 54.80 | 54.80 | -0.74% | 51,941 |
| Sep 7, 2026 | 54.70 | 55.70 | 54.70 | 55.21 | 55.21 | -0.27% | 61,090 |
| Sep 4, 2026 | 56.22 | 56.22 | 55.10 | 55.36 | 55.36 | 0.42% | 40,922 |
| Sep 3, 2026 | 56.23 | 56.23 | 55.01 | 55.13 | 55.13 | -0.18% | 26,435 |
| Sep 2, 2026 | 56.24 | 56.24 | 55.00 | 55.23 | 55.23 | -0.09% | 51,206 |
| Sep 1, 2026 | 56.53 | 57.70 | 55.00 | 55.28 | 55.28 | -2.28% | 65,868 |
| Aug 31, 2026 | 56.55 | 57.95 | 56.50 | 56.57 | 56.57 | -0.14% | 45,382 |
| Aug 28, 2026 | 57.00 | 57.38 | 56.51 | 56.65 | 56.65 | -0.53% | 39,438 |
| Aug 27, 2026 | 57.00 | 57.24 | 56.50 | 56.95 | 56.95 | 0.09% | 36,087 |
| Aug 26, 2026 | 57.60 | 58.00 | 56.60 | 56.90 | 56.90 | -0.12% | 56,772 |
| Aug 25, 2026 | 57.05 | 58.40 | 56.75 | 56.97 | 56.97 | -0.12% | 78,445 |
| Aug 24, 2026 | 58.25 | 58.58 | 57.00 | 57.04 | 57.04 | -1.88% | 59,329 |
| Aug 21, 2026 | 57.12 | 59.00 | 57.00 | 58.13 | 58.13 | 1.57% | 55,161 |
| Aug 20, 2026 | 57.90 | 58.00 | 57.02 | 57.23 | 57.23 | 0.09% | 61,200 |
| Aug 19, 2026 | 57.02 | 60.00 | 56.70 | 57.18 | 57.18 | -0.12% | 133,072 |
| Aug 18, 2026 | 57.50 | 58.34 | 57.00 | 57.25 | 57.25 | -0.64% | 47,589 |
| Aug 17, 2026 | 57.29 | 58.19 | 57.11 | 57.62 | 57.62 | 0.58% | 41,241 |
| Aug 14, 2026 | 57.98 | 58.08 | 56.31 | 57.29 | 57.29 | -0.68% | 55,064 |
| Aug 13, 2026 | 58.81 | 59.39 | 57.53 | 57.68 | 57.68 | -1.44% | 61,694 |
| Aug 12, 2026 | 58.61 | 59.59 | 57.92 | 58.52 | 58.52 | -0.54% | 43,361 |
| Aug 11, 2026 | 59.22 | 60.29 | 58.21 | 58.84 | 58.84 | -0.14% | 97,997 |
| Aug 10, 2026 | 60.44 | 60.59 | 58.78 | 58.92 | 58.92 | -0.64% | 81,890 |
| Aug 7, 2026 | 60.11 | 61.00 | 59.00 | 59.30 | 59.30 | -2.39% | 93,041 |
| Aug 6, 2026 | 59.67 | 61.49 | 58.15 | 60.75 | 60.75 | 1.30% | 242,546 |
| Aug 5, 2026 | 57.35 | 63.63 | 56.85 | 59.97 | 59.97 | 4.92% | 132,602 |
| Aug 4, 2026 | 57.70 | 58.22 | 57.03 | 57.16 | 57.16 | -0.92% | 72,361 |
| Aug 3, 2026 | 56.86 | 58.41 | 56.76 | 57.69 | 57.69 | 1.48% | 76,337 |
| Jul 31, 2026 | 57.19 | 57.54 | 55.15 | 56.85 | 56.85 | 0.94% | 115,661 |
| Jul 30, 2026 | 57.49 | 57.49 | 56.21 | 56.32 | 56.32 | -2.07% | 81,395 |
| Jul 29, 2026 | 57.50 | 58.88 | 56.80 | 57.51 | 57.51 | -0.35% | 61,071 |
| Jul 28, 2026 | 59.34 | 59.34 | 57.50 | 57.71 | 57.71 | -2.75% | 61,054 |
| Jul 27, 2026 | 56.22 | 60.90 | 56.22 | 59.34 | 59.34 | 4.99% | 247,389 |
| Jul 24, 2026 | 57.00 | 57.28 | 56.12 | 56.52 | 56.52 | -0.84% | 43,696 |
| Jul 23, 2026 | 56.21 | 57.98 | 56.12 | 57.00 | 57.00 | 0.56% | 40,499 |