BMW Ventures Ltd

BMW Ventures Ltd Historical Data

NSEBSE

₹61.91

(0.37%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	53.3	54.29	53.3	53.99	655	39,48,348.95	49,157
02-Feb-2026	53.33	55.48	52.8	55.09	1,345	77,29,618.79	83,807
03-Feb-2026	56.25	60.49	54.18	59.27	2,976	3,25,09,122.11	3,91,644
04-Feb-2026	59.27	60	57.01	58.66	1,867	98,67,348.94	62,569
05-Feb-2026	58.9	60.6	58.9	59.48	2,025	92,30,701.92	81,549
06-Feb-2026	59.61	60.2	58.01	59.94	1,757	2,26,92,462.16	3,07,573
09-Feb-2026	60.48	62.73	60.11	62.05	3,848	3,07,40,526.27	2,93,028
10-Feb-2026	60.4	60.94	58.25	58.97	2,504	1,25,29,766.39	1,22,270
11-Feb-2026	58.5	59.85	57.08	58.21	2,919	1,35,36,956.72	1,10,552
12-Feb-2026	57.35	58.66	56.5	57.57	910	51,14,291.83	50,942
13-Feb-2026	57.25	58.33	56.6	58.02	1,504	62,23,747.48	67,227
16-Feb-2026	56.61	57.99	56.61	57.49	727	36,64,175.47	40,969
17-Feb-2026	57.49	63.5	57.41	59.24	3,638	4,18,81,907.58	4,08,862
18-Feb-2026	61.5	61.5	58.2	58.79	961	48,66,952.17	49,961
19-Feb-2026	58	59.4	57.81	58.76	2,431	5,23,27,780.74	4,53,532
20-Feb-2026	58.76	60.23	58.16	59.09	1,618	93,03,556.76	84,278
23-Feb-2026	59.85	60.92	58.56	60	1,994	1,67,25,104.29	1,84,772
24-Feb-2026	60	61.8	59.4	60.39	2,678	3,11,18,554.63	3,77,982
25-Feb-2026	60.39	62.5	59.53	60.37	2,076	3,60,86,186.91	3,34,366
26-Feb-2026	61.8	62.4	59.61	61.68	2,302	3,81,38,121.06	3,60,613
27-Feb-2026	61.68	63.42	61.2	61.91	2,794	2,65,89,752.43	1,96,866

BMW Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice