Bmw Ventures Limited BMWVENTLTD
NSE · India · Distribution Services
INR 50.83-0.67 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 51.50 | +0.02% | INR 51.13 | INR 51.89 | INR 51.12 | 27.68K |
| 2026-09-29 | INR 51.49 | +0.18% | INR 51.60 | INR 52.49 | INR 51.40 | 83.38K |
| 2026-09-28 | INR 51.40 | -1.48% | INR 52.70 | INR 52.70 | INR 50.51 | 108.03K |
| 2026-09-25 | INR 52.17 | -0.11% | INR 52.68 | INR 52.75 | INR 52.00 |
| 43.48K |
| 2026-09-24 | INR 52.23 | +2.01% | INR 51.49 | INR 52.90 | INR 50.01 | 112.49K |
| 2026-09-23 | INR 51.20 | -1.39% | INR 52.49 | INR 52.83 | INR 50.55 | 178.62K |
| 2026-09-22 | INR 51.92 | +2.87% | INR 50.90 | INR 52.73 | INR 50.58 | 228.23K |
| 2026-09-21 | INR 50.47 | -2.76% | INR 51.95 | INR 52.80 | INR 49.95 | 204.06K |
| 2026-09-18 | INR 51.90 | +3.35% | INR 50.77 | INR 53.40 | INR 50.32 | 185.49K |
| 2026-09-17 | INR 50.22 | -3.05% | INR 51.00 | INR 51.75 | INR 49.95 | 139.31K |
| 2026-09-16 | INR 51.80 | +0.37% | INR 51.21 | INR 59.00 | INR 50.70 | 652.48K |
| 2026-09-15 | INR 51.61 | -4.51% | INR 53.73 | INR 54.35 | INR 50.16 | 133.10K |
| 2026-09-14 | INR 54.05 | 0.00% | INR 54.05 | INR 54.05 | INR 54.05 | 0 |
| 2026-09-11 | INR 54.05 | -0.99% | INR 54.60 | INR 54.60 | INR 53.45 | 32.63K |
| 2026-09-10 | INR 54.59 | +0.76% | INR 54.45 | INR 54.89 | INR 54.22 | 26.34K |
| 2026-09-09 | INR 54.18 | -1.13% | INR 54.99 | INR 54.99 | INR 54.00 | 62.14K |
| 2026-09-08 | INR 54.80 | -0.74% | INR 55.98 | INR 55.98 | INR 54.50 | 51.94K |
| 2026-09-07 | INR 55.21 | -0.27% | INR 54.70 | INR 55.70 | INR 54.70 | 61.09K |
| 2026-09-04 | INR 55.36 | +0.42% | INR 56.22 | INR 56.22 | INR 55.10 | 40.92K |
| 2026-09-03 | INR 55.13 | -0.18% | INR 56.23 | INR 56.23 | INR 55.01 | 26.44K |
| 2026-09-02 | INR 55.23 | -0.09% | INR 56.24 | INR 56.24 | INR 55.00 | 51.21K |
| 2026-09-01 | INR 55.28 | -2.28% | INR 56.53 | INR 57.70 | INR 55.00 | 65.87K |
| 2026-08-31 | INR 56.57 | -0.14% | INR 56.55 | INR 57.95 | INR 56.50 | 45.38K |
| 2026-08-28 | INR 56.65 | -0.53% | INR 57.00 | INR 57.38 | INR 56.51 | 39.44K |
| 2026-08-27 | INR 56.95 | +0.09% | INR 57.00 | INR 57.24 | INR 56.50 | 36.09K |
| 2026-08-26 | INR 56.90 | -0.12% | INR 57.60 | INR 58.00 | INR 56.60 | 56.77K |
| 2026-08-25 | INR 56.97 | -0.12% | INR 57.05 | INR 58.40 | INR 56.75 | 78.45K |
| 2026-08-24 | INR 57.04 | -1.88% | INR 58.25 | INR 58.58 | INR 57.00 | 59.33K |
| 2026-08-21 | INR 58.13 | +1.57% | INR 57.12 | INR 59.00 | INR 57.00 | 55.16K |
| 2026-08-20 | INR 57.23 | +0.09% | INR 57.90 | INR 58.00 | INR 57.02 | 61.20K |
| 2026-08-19 | INR 57.18 | -0.12% | INR 57.02 | INR 60.00 | INR 56.70 | 133.07K |
| 2026-08-18 | INR 57.25 | -0.64% | INR 57.50 | INR 58.34 | INR 57.00 | 47.59K |
| 2026-08-17 | INR 57.62 | +0.58% | INR 57.29 | INR 58.19 | INR 57.11 | 41.24K |
| 2026-08-14 | INR 57.29 | -0.68% | INR 57.98 | INR 58.08 | INR 56.31 | 55.06K |
| 2026-08-13 | INR 57.68 | -1.44% | INR 58.81 | INR 59.39 | INR 57.53 | 61.69K |
| 2026-08-12 | INR 58.52 | -0.54% | INR 58.61 | INR 59.59 | INR 57.92 | 43.36K |
| 2026-08-11 | INR 58.84 | -0.14% | INR 59.22 | INR 60.29 | INR 58.21 | 98.00K |
| 2026-08-10 | INR 58.92 | -0.64% | INR 60.44 | INR 60.59 | INR 58.78 | 81.89K |
| 2026-08-07 | INR 59.30 | -2.39% | INR 60.11 | INR 61.00 | INR 59.00 | 93.04K |
| 2026-08-06 | INR 60.75 | +1.30% | INR 59.67 | INR 61.49 | INR 58.15 | 242.55K |
| 2026-08-05 | INR 59.97 | +4.92% | INR 57.35 | INR 63.63 | INR 56.85 | 132.60K |
| 2026-08-04 | INR 57.16 | -0.92% | INR 57.70 | INR 58.22 | INR 57.03 | 72.36K |
| 2026-08-03 | INR 57.69 | +1.48% | INR 56.86 | INR 58.41 | INR 56.76 | 76.34K |
| 2026-07-31 | INR 56.85 | +0.94% | INR 57.19 | INR 57.54 | INR 55.15 | 115.66K |
| 2026-07-30 | INR 56.32 | -2.07% | INR 57.49 | INR 57.49 | INR 56.21 | 81.40K |
| 2026-07-29 | INR 57.51 | -0.35% | INR 57.50 | INR 58.88 | INR 56.80 | 61.07K |
| 2026-07-28 | INR 57.71 | -2.75% | INR 59.34 | INR 59.34 | INR 57.50 | 61.05K |
| 2026-07-27 | INR 59.34 | +4.99% | INR 56.22 | INR 60.90 | INR 56.22 | 247.39K |
| 2026-07-24 | INR 56.52 | -0.84% | INR 57.00 | INR 57.28 | INR 56.12 | 43.70K |
| 2026-07-23 | INR 57.00 | +0.56% | INR 56.21 | INR 57.98 | INR 56.12 | 40.50K |
| 2026-07-22 | INR 56.68 | -1.67% | INR 57.02 | INR 57.85 | INR 55.99 | 61.49K |
| 2026-07-21 | INR 57.64 | +0.95% | INR 57.00 | INR 58.28 | INR 57.00 | 51.07K |
| 2026-07-20 | INR 57.10 | -1.25% | INR 57.83 | INR 57.84 | INR 57.00 | 44.64K |
| 2026-07-17 | INR 57.82 | -2.13% | INR 58.60 | INR 58.89 | INR 57.00 | 75.57K |
| 2026-07-16 | INR 59.08 | +1.74% | INR 58.00 | INR 60.00 | INR 57.52 | 79.60K |
| 2026-07-15 | INR 58.07 | -0.77% | INR 58.00 | INR 59.81 | INR 58.00 | 82.74K |
| 2026-07-14 | INR 58.52 | -0.09% | INR 58.01 | INR 59.37 | INR 57.50 | 84.60K |
| 2026-07-13 | INR 58.57 | -0.43% | INR 57.52 | INR 59.78 | INR 57.52 | 86.94K |
| 2026-07-10 | INR 58.82 | +0.55% | INR 58.50 | INR 60.00 | INR 58.23 | 74.89K |
| 2026-07-09 | INR 58.50 | +0.74% | INR 59.49 | INR 59.49 | INR 58.00 | 58.32K |
| 2026-07-08 | INR 58.07 | -1.61% | INR 58.60 | INR 59.80 | INR 58.00 | 64.08K |
| 2026-07-07 | INR 59.02 | +1.67% | INR 57.20 | INR 59.89 | INR 57.20 | 80.82K |
| 2026-07-06 | INR 58.05 | +1.20% | INR 57.63 | INR 58.39 | INR 57.02 | 29.98K |
| 2026-07-03 | INR 57.36 | -0.31% | INR 57.25 | INR 57.99 | INR 56.90 | 34.72K |
| 2026-07-02 | INR 57.54 | +0.10% | INR 57.10 | INR 58.25 | INR 57.10 | 41.22K |
| 2026-07-01 | INR 57.48 | +0.47% | INR 57.21 | INR 58.50 | INR 57.01 | 47.89K |
| 2026-06-30 | INR 57.21 | -2.51% | INR 58.68 | INR 58.68 | INR 56.70 | 50.23K |
| 2026-06-29 | INR 58.68 | +1.40% | INR 57.86 | INR 58.99 | INR 56.30 | 53.93K |
| 2026-06-26 | INR 57.87 | 0.00% | INR 57.87 | INR 57.87 | INR 57.87 | 0 |
| 2026-06-25 | INR 57.87 | +0.45% | INR 58.50 | INR 59.55 | INR 57.15 | 86.63K |
| 2026-06-24 | INR 57.61 | -0.72% | INR 57.60 | INR 58.00 | INR 56.81 | 76.78K |
| 2026-06-23 | INR 58.03 | -1.64% | INR 58.55 | INR 59.85 | INR 57.50 | 81.81K |
| 2026-06-22 | INR 59.00 | +0.75% | INR 58.56 | INR 60.57 | INR 58.43 | 87.21K |
| 2026-06-19 | INR 58.56 | -1.20% | INR 59.56 | INR 59.88 | INR 58.01 | 65.61K |
| 2026-06-18 | INR 59.27 | -0.47% | INR 59.86 | INR 59.98 | INR 59.10 | 41.78K |
| 2026-06-17 | INR 59.55 | +0.22% | INR 60.30 | INR 60.30 | INR 58.80 | 40.37K |
| 2026-06-16 | INR 59.42 | +0.03% | INR 59.17 | INR 60.00 | INR 59.17 | 49.22K |
| 2026-06-15 | INR 59.40 | +0.75% | INR 59.35 | INR 60.70 | INR 59.12 | 63.09K |
| 2026-06-12 | INR 58.96 | -0.34% | INR 59.20 | INR 60.59 | INR 58.51 | 96.89K |
| 2026-06-11 | INR 59.16 | -0.80% | INR 58.37 | INR 61.09 | INR 58.37 | 72.25K |
| 2026-06-10 | INR 59.64 | -1.96% | INR 60.79 | INR 61.47 | INR 59.51 | 67.14K |
| 2026-06-09 | INR 60.83 | +1.18% | INR 61.47 | INR 61.89 | INR 60.11 | 36.62K |
| 2026-06-08 | INR 60.12 | -2.70% | INR 61.20 | INR 61.79 | INR 60.00 | 31.60K |
| 2026-06-05 | INR 61.79 | +3.55% | INR 60.05 | INR 64.46 | INR 59.75 | 253.50K |
| 2026-06-04 | INR 59.67 | +1.60% | INR 58.72 | INR 60.19 | INR 58.01 | 85.60K |
| 2026-06-03 | INR 58.73 | -0.86% | INR 58.00 | INR 59.20 | INR 58.00 | 27.04K |
| 2026-06-02 | INR 59.24 | +0.58% | INR 58.80 | INR 60.31 | INR 58.50 | 58.29K |
| 2026-06-01 | INR 58.90 | -1.54% | INR 59.00 | INR 59.82 | INR 58.60 | 53.76K |
| 2026-05-29 | INR 59.82 | -4.40% | INR 61.80 | INR 61.80 | INR 59.23 | 125.28K |
| 2026-05-28 | INR 62.57 | 0.00% | INR 62.57 | INR 62.57 | INR 62.57 | 0 |