BMW Ventures Ltd

BMW Ventures Ltd Historical Data

NSEBSE

₹59.87

(-0.63%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Nov-2025	65.47	66	64.31	64.7	2,360	1,97,71,915.57	1,54,432
27-Nov-2025	65.7	66.06	64.5	65.03	1,575	1,16,34,356	97,456
28-Nov-2025	65.05	65.53	63.35	64.77	3,057	2,15,88,335.45	1,31,363
01-Dec-2025	64.77	64.77	62	62.59	2,230	1,31,22,015.46	1,19,452
02-Dec-2025	62.59	62.59	60.97	61.26	1,724	1,11,40,806.51	1,06,213
03-Dec-2025	60.65	61.35	60.1	60.42	1,876	1,12,65,086.52	1,08,810
04-Dec-2025	60.25	61.84	59.12	60.82	2,073	1,41,14,799.6	1,19,972
05-Dec-2025	61.3	61.3	59.5	59.86	1,752	1,13,30,009.12	1,12,448
08-Dec-2025	59.3	63.49	57.5	59.83	27,221	22,30,51,486.12	2,25,974
09-Dec-2025	60.8	62.5	58	61.52	5,883	5,66,01,616.5	1,24,204
10-Dec-2025	62.4	62.99	59.91	61.36	4,612	3,03,98,518.36	95,068
11-Dec-2025	61.35	61.35	59.9	60.62	1,749	99,05,314.95	43,060
12-Dec-2025	60.9	61.2	59.99	60.25	1,163	98,93,450.63	1,03,239
15-Dec-2025	60.2	60.63	59.56	59.87	1,351	1,01,81,291.04	59,397

BMW Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice