BMW Ventures Ltd

BMW Ventures Ltd Historical Data

NSEBSE

₹65.47

(-2.88%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	61.04	62.26	61.04	61.39	3,540	2,44,56,536.37	2,20,132
28-Oct-2025	61.68	70.42	61.16	67.15	23,191	27,14,50,446.14	9,98,831
29-Oct-2025	66.52	69.54	65.01	66.14	6,316	5,94,20,853.52	2,47,716
30-Oct-2025	66.14	66.16	64.61	65.06	2,896	2,96,42,550.71	2,20,500
31-Oct-2025	65.49	66.98	64.7	66.02	2,920	2,86,49,370.19	1,72,720
03-Nov-2025	64.7	69.9	64.7	69.25	6,378	7,49,22,930.07	4,23,528
04-Nov-2025	66.81	71.1	66.81	69.25	4,701	4,46,62,417.33	2,70,655
06-Nov-2025	69.47	69.89	66.21	67.03	3,261	2,16,65,159.4	1,67,004
07-Nov-2025	66.5	67.28	65.53	66.72	2,040	1,64,52,845.87	99,211
10-Nov-2025	68	68.9	65.65	67.21	3,124	3,40,63,203.74	2,10,923
11-Nov-2025	67.21	67.9	65.6	66.52	2,393	1,99,61,027.69	1,31,532
12-Nov-2025	66.99	66.99	65.4	65.66	1,849	1,37,78,693.6	1,39,155
13-Nov-2025	65.16	70.8	65.16	68.38	6,419	6,44,18,680.39	4,29,967
14-Nov-2025	68	70.37	68	69.7	3,333	3,89,46,736.45	2,39,102
17-Nov-2025	69.7	72.58	68.2	71.42	6,080	7,54,34,780.8	3,81,859
18-Nov-2025	72.11	73	70.61	72.16	4,583	4,21,13,906.47	2,09,829
19-Nov-2025	72	73	67.64	71.45	8,133	7,99,89,458.27	3,20,504
20-Nov-2025	72.2	73.2	69	71.3	3,352	2,86,29,919.51	1,58,865
21-Nov-2025	70.92	71.77	69.42	70.36	3,191	1,90,62,559.15	1,19,800
24-Nov-2025	69.65	70	67.1	67.41	2,222	2,03,19,268.77	1,95,329
25-Nov-2025	67.01	68.49	65.15	65.47	2,808	1,88,22,022.88	1,12,768

BMW Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice