BMW Ventures Ltd

BMW Ventures Ltd Historical Data

NSEBSE

₹53.64

(0.09%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	56.11	58.7	56.11	58.05	2,320	2,14,87,906.7	2,21,250
02-Jan-2026	58.4	58.4	57.26	57.52	1,484	72,84,833.95	74,582
05-Jan-2026	57.1	57.24	56.51	56.53	1,380	70,01,778.74	79,693
06-Jan-2026	56.02	56.56	55.8	56.05	1,448	65,85,616.8	72,417
07-Jan-2026	56.05	56.61	56.05	56.22	922	43,15,502.08	44,139
08-Jan-2026	56	56.29	54.8	55.04	1,624	1,11,74,967.98	1,57,877
09-Jan-2026	55.04	55.04	53.8	54.09	1,822	78,28,611.5	83,563
12-Jan-2026	53.99	54.04	50.11	51.29	3,204	1,74,77,776.77	2,12,251
13-Jan-2026	51.05	52.3	50.02	50.74	2,166	81,86,454.66	84,839
14-Jan-2026	50.74	52.64	50.74	51.77	1,982	77,11,633.57	88,597
16-Jan-2026	51.99	52	50.6	51.12	2,052	1,32,79,356.68	1,45,192
19-Jan-2026	51	55.9	50.41	54.59	5,000	4,26,34,120.62	2,20,705
20-Jan-2026	55	55.01	53.66	54.82	1,759	1,00,81,781.48	1,29,850
21-Jan-2026	54.3	55.99	53.57	55.5	1,857	96,22,668.71	87,776
22-Jan-2026	55.5	57.99	55.4	57.53	1,736	1,47,35,140.22	1,51,090
23-Jan-2026	57.41	57.55	56.25	56.64	1,655	79,48,078.4	85,493
27-Jan-2026	56.64	56.64	55.44	55.66	1,412	54,44,633.76	68,083
28-Jan-2026	55.49	56.12	54	54.3	1,610	43,67,065.49	46,929
29-Jan-2026	54.02	55.34	53.06	53.59	1,428	82,83,261.35	88,070
30-Jan-2026	53.32	54.2	52.89	53.64	1,163	53,48,275.07	67,144

BMW Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice