SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BMWVENTLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 May 2026 | 62.57 | 62.40 | 64.90 | 61.35 | 84284 | 1.46% |
| 26 May 2026 | 61.67 | 61.00 | 62.79 | 61.00 | 36043 | -1.06% |
| 25 May 2026 | 62.33 | 60.99 | 63.00 | 60.95 | 79521 | 2.52% |
| 22 May 2026 | 60.80 | 60.90 | 61.59 | 60.51 | 36085 | -0.99% |
| 21 May 2026 | 61.41 | 62.09 | 62.18 | 60.82 | 56871 | 0.39% |
| 20 May 2026 | 61.17 | 60.11 | 61.90 | 59.20 | 56261 | 1.76% |
| 19 May 2026 | 60.11 | 61.45 | 61.45 | 59.13 | 31492 | 0.37% |
| 18 May 2026 | 59.89 | 61.58 | 61.60 | 59.44 | 83779 | -3.26% |
| 15 May 2026 | 61.91 | 64.00 | 64.00 | 61.60 | 48962 | -1.67% |
| 14 May 2026 | 62.96 | 61.21 | 63.84 | 61.18 | 93483 | 2.86% |
| 13 May 2026 | 61.21 | 62.00 | 62.83 | 61.00 | 106003 | -1.91% |
| 12 May 2026 | 62.40 | 64.72 | 64.73 | 62.00 | 49540 | -3.70% |
| 11 May 2026 | 64.80 | 65.99 | 67.63 | 64.09 | 201987 | -0.29% |
| 08 May 2026 | 64.99 | 64.44 | 65.64 | 64.33 | 107848 | 0.36% |
| 07 May 2026 | 64.76 | 66.29 | 66.29 | 64.25 | 128518 | 1.14% |
| 06 May 2026 | 64.03 | 64.64 | 65.08 | 63.00 | 128633 | 1.04% |
| 05 May 2026 | 63.37 | 64.70 | 64.70 | 63.00 | 45722 | -0.09% |
| 04 May 2026 | 63.43 | 64.00 | 65.10 | 62.75 | 82469 | -0.89% |
| 30 Apr 2026 | 64.00 | 64.30 | 65.00 | 63.87 | 42935 | -1.66% |
| 29 Apr 2026 | 65.08 | 65.06 | 66.00 | 64.94 | 141542 | -0.12% |
| 28 Apr 2026 | 65.16 | 65.56 | 65.85 | 64.60 | 45278 | -0.20% |
| 27 Apr 2026 | 65.29 | 65.00 | 67.47 | 64.10 | 134423 | 2.00% |
| 24 Apr 2026 | 64.01 | 64.48 | 66.01 | 63.54 | 86032 | -2.22% |
| 23 Apr 2026 | 65.46 | 65.98 | 67.51 | 63.10 | 293510 | -0.26% |
| 22 Apr 2026 | 65.63 | 59.08 | 67.68 | 57.50 | 1172866 | 11.09% |
| 21 Apr 2026 | 59.08 | 60.40 | 60.40 | 58.50 | 50051 | -0.17% |
| 20 Apr 2026 | 59.18 | 61.50 | 61.50 | 58.75 | 99771 | -3.17% |
| 17 Apr 2026 | 61.12 | 61.00 | 61.62 | 59.15 | 232896 | 2.58% |
| 16 Apr 2026 | 59.58 | 60.00 | 60.83 | 59.10 | 135596 | 0.66% |
| 15 Apr 2026 | 59.19 | 58.50 | 60.00 | 58.35 | 191284 | 1.88% |
| 13 Apr 2026 | 58.10 | 56.51 | 58.50 | 56.25 | 114992 | 0.24% |
| 10 Apr 2026 | 57.96 | 57.48 | 58.63 | 57.05 | 134268 | 0.85% |
| 09 Apr 2026 | 57.47 | 58.34 | 59.39 | 57.01 | 89264 | -1.49% |
| 08 Apr 2026 | 58.34 | 55.56 | 59.60 | 55.00 | 330063 | 7.16% |
| 07 Apr 2026 | 54.44 | 53.36 | 55.43 | 52.64 | 134055 | 2.72% |
| 06 Apr 2026 | 53.00 | 54.64 | 54.64 | 52.20 | 79217 | -0.13% |
| 02 Apr 2026 | 53.07 | 51.80 | 54.19 | 50.40 | 117629 | 2.12% |
| 01 Apr 2026 | 51.97 | 49.50 | 53.14 | 49.50 | 162286 | 6.78% |
| 30 Mar 2026 | 48.67 | 50.10 | 50.10 | 48.00 | 385181 | -4.89% |
| 27 Mar 2026 | 51.17 | 53.00 | 53.79 | 50.50 | 371530 | -5.21% |
| 25 Mar 2026 | 53.98 | 54.45 | 55.89 | 53.80 | 190834 | -0.79% |
| 24 Mar 2026 | 54.41 | 56.00 | 56.51 | 54.11 | 159759 | -0.55% |
| 23 Mar 2026 | 54.71 | 58.01 | 58.01 | 53.12 | 124921 | -6.06% |
| 20 Mar 2026 | 58.24 | 59.94 | 59.94 | 58.01 | 76259 | -1.70% |
| 19 Mar 2026 | 59.25 | 59.29 | 60.00 | 58.10 | 88055 | -0.74% |
| 18 Mar 2026 | 59.69 | 59.29 | 60.55 | 59.29 | 101195 | -0.27% |
| 17 Mar 2026 | 59.85 | 59.70 | 60.53 | 59.21 | 114502 | -1.21% |
| 16 Mar 2026 | 60.58 | 60.79 | 62.25 | 58.50 | 348578 | -0.44% |
| 13 Mar 2026 | 60.85 | 57.02 | 63.00 | 56.10 | 1612881 | 5.96% |
| 12 Mar 2026 | 57.43 | 56.49 | 58.11 | 55.86 | 125885 | 1.16% |
| 11 Mar 2026 | 56.77 | 57.61 | 57.80 | 56.10 | 134667 | 0.04% |
| 10 Mar 2026 | 56.75 | 55.60 | 60.00 | 55.02 | 669601 | 3.14% |
| 09 Mar 2026 | 55.02 | 55.25 | 56.55 | 54.01 | 148387 | -2.27% |
| 06 Mar 2026 | 56.30 | 57.69 | 57.69 | 56.20 | 103273 | -1.93% |
| 05 Mar 2026 | 57.41 | 57.80 | 58.19 | 56.90 | 99128 | 0.77% |
| 04 Mar 2026 | 56.97 | 57.50 | 58.18 | 55.75 | 185896 | -2.67% |
| 02 Mar 2026 | 58.53 | 57.92 | 59.68 | 57.78 | 213800 | -5.46% |
| 27 Feb 2026 | 61.91 | 61.68 | 63.42 | 61.20 | 426011 | 0.37% |
| 26 Feb 2026 | 61.68 | 61.80 | 62.40 | 59.61 | 616274 | 2.17% |
| 25 Feb 2026 | 60.37 | 60.39 | 62.50 | 59.53 | 585815 | -0.03% |
| 24 Feb 2026 | 60.39 | 60.00 | 61.80 | 59.40 | 508870 | 0.65% |
| 23 Feb 2026 | 60.00 | 59.85 | 60.92 | 58.56 | 279544 | 1.54% |
| 20 Feb 2026 | 59.09 | 58.76 | 60.23 | 58.16 | 157238 | 0.56% |
| 19 Feb 2026 | 58.76 | 58.00 | 59.40 | 57.81 | 894121 | -0.05% |
| 18 Feb 2026 | 58.79 | 61.50 | 61.50 | 58.20 | 82670 | -0.76% |
| 17 Feb 2026 | 59.24 | 57.49 | 63.50 | 57.41 | 683252 | 3.04% |
| 16 Feb 2026 | 57.49 | 56.61 | 57.99 | 56.61 | 63718 | -0.91% |
| 13 Feb 2026 | 58.02 | 57.25 | 58.33 | 56.60 | 107765 | 0.78% |
| 12 Feb 2026 | 57.57 | 57.35 | 58.66 | 56.50 | 88403 | -1.10% |
| 11 Feb 2026 | 58.21 | 58.50 | 59.85 | 57.08 | 233232 | -1.29% |
| 10 Feb 2026 | 58.97 | 60.40 | 60.94 | 58.25 | 211332 | -4.96% |
| 09 Feb 2026 | 62.05 | 60.48 | 62.73 | 60.11 | 499671 | 3.52% |
| 06 Feb 2026 | 59.94 | 59.61 | 60.20 | 58.01 | 380153 | 0.77% |
| 05 Feb 2026 | 59.48 | 58.90 | 60.60 | 58.90 | 154859 | 1.40% |
| 04 Feb 2026 | 58.66 | 59.27 | 60.00 | 57.01 | 169124 | -1.03% |
| 03 Feb 2026 | 59.27 | 56.25 | 60.49 | 54.18 | 553675 | 7.59% |
| 02 Feb 2026 | 55.09 | 53.33 | 55.48 | 52.80 | 142374 | 2.04% |
| 01 Feb 2026 | 53.99 | 53.30 | 54.29 | 53.30 | 73313 | 0.65% |
| 30 Jan 2026 | 53.64 | 53.32 | 54.20 | 52.89 | 100321 | 0.09% |
| 29 Jan 2026 | 53.59 | 54.02 | 55.34 | 53.06 | 152943 | -1.31% |
| 28 Jan 2026 | 54.30 | 55.49 | 56.12 | 54.00 | 79830 | -2.44% |
| 27 Jan 2026 | 55.66 | 56.64 | 56.64 | 55.44 | 97284 | -1.73% |
| 23 Jan 2026 | 56.64 | 57.41 | 57.55 | 56.25 | 140251 | -1.55% |
| 22 Jan 2026 | 57.53 | 55.50 | 57.99 | 55.40 | 258843 | 3.66% |
| 21 Jan 2026 | 55.50 | 54.30 | 55.99 | 53.57 | 175868 | 1.24% |
| 20 Jan 2026 | 54.82 | 55.00 | 55.01 | 53.66 | 185437 | 0.42% |
| 19 Jan 2026 | 54.59 | 51.00 | 55.90 | 50.41 | 789278 | 6.79% |
| 16 Jan 2026 | 51.12 | 51.99 | 52.00 | 50.60 | 259386 | -1.26% |
| 14 Jan 2026 | 51.77 | 50.74 | 52.64 | 50.74 | 149421 | 2.03% |
| 13 Jan 2026 | 50.74 | 51.05 | 52.30 | 50.02 | 160765 | -1.07% |
| 12 Jan 2026 | 51.29 | 53.99 | 54.04 | 50.11 | 334898 | -5.18% |
| 09 Jan 2026 | 54.09 | 55.04 | 55.04 | 53.80 | 144796 | -1.73% |
| 08 Jan 2026 | 55.04 | 56.00 | 56.29 | 54.80 | 201782 | -2.10% |
| 07 Jan 2026 | 56.22 | 56.05 | 56.61 | 56.05 | 76708 | 0.30% |
| 06 Jan 2026 | 56.05 | 56.02 | 56.56 | 55.80 | 117361 | -0.85% |
| 05 Jan 2026 | 56.53 | 57.10 | 57.24 | 56.51 | 123565 | -1.72% |
| 02 Jan 2026 | 57.52 | 58.40 | 58.40 | 57.26 | 126568 | -0.91% |
| 01 Jan 2026 | 58.05 | 56.11 | 58.70 | 56.11 | 372148 | 2.83% |
| 31 Dec 2025 | 56.45 | 56.50 | 57.46 | 56.10 | 207746 | -1.47% |
| 30 Dec 2025 | 57.29 | 58.00 | 58.00 | 57.00 | 108712 | -0.76% |
| 29 Dec 2025 | 57.73 | 58.25 | 60.00 | 57.50 | 124296 | -1.43% |
| 26 Dec 2025 | 58.57 | 58.29 | 59.00 | 57.88 | 190894 | 0.48% |
| 24 Dec 2025 | 58.29 | 58.14 | 58.75 | 58.14 | 97663 | -0.39% |
| 23 Dec 2025 | 58.52 | 58.67 | 60.78 | 58.24 | 256327 | -0.26% |
| 22 Dec 2025 | 58.67 | 58.30 | 58.97 | 58.30 | 104665 | 0.20% |
| 19 Dec 2025 | 58.55 | 58.02 | 58.70 | 58.00 | 140242 | 0.31% |
| 18 Dec 2025 | 58.37 | 59.10 | 59.68 | 58.10 | 155267 | -0.92% |
| 17 Dec 2025 | 58.91 | 60.30 | 60.30 | 58.55 | 130739 | -2.11% |
| 16 Dec 2025 | 60.18 | 60.21 | 61.00 | 59.40 | 130109 | 0.52% |
| 15 Dec 2025 | 59.87 | 60.20 | 60.63 | 59.56 | 169815 | -0.63% |
| 12 Dec 2025 | 60.25 | 60.90 | 61.20 | 59.99 | 163552 | -0.61% |
| 11 Dec 2025 | 60.62 | 61.35 | 61.35 | 59.90 | 163814 | -1.21% |
| 10 Dec 2025 | 61.36 | 62.40 | 62.99 | 59.91 | 497477 | -0.26% |
| 09 Dec 2025 | 61.52 | 60.80 | 62.50 | 58.00 | 938453 | 2.82% |
| 08 Dec 2025 | 59.83 | 59.30 | 63.49 | 57.50 | 3664442 | -0.05% |
| 05 Dec 2025 | 59.86 | 61.30 | 61.30 | 59.50 | 188196 | -1.58% |
| 04 Dec 2025 | 60.82 | 60.25 | 61.84 | 59.12 | 233011 | 0.66% |
| 03 Dec 2025 | 60.42 | 60.65 | 61.35 | 60.10 | 186381 | -1.37% |
| 02 Dec 2025 | 61.26 | 62.59 | 62.59 | 60.97 | 181872 | -2.12% |
| 01 Dec 2025 | 62.59 | 64.77 | 64.77 | 62.00 | 207853 | -3.37% |
| 28 Nov 2025 | 64.77 | 65.05 | 65.53 | 63.35 | 335499 | -0.40% |
| 27 Nov 2025 | 65.03 | 65.70 | 66.06 | 64.50 | 179300 | 0.51% |
| 26 Nov 2025 | 64.70 | 65.47 | 66.00 | 64.31 | 305362 | -1.18% |
| 25 Nov 2025 | 65.47 | 67.01 | 68.49 | 65.15 | 284483 | -2.88% |
| 24 Nov 2025 | 67.41 | 69.65 | 70.00 | 67.10 | 298700 | -4.19% |
| 21 Nov 2025 | 70.36 | 70.92 | 71.77 | 69.42 | 270134 | -1.32% |
| 20 Nov 2025 | 71.30 | 72.20 | 73.20 | 69.00 | 403977 | -0.21% |
| 19 Nov 2025 | 71.45 | 72.00 | 73.00 | 67.64 | 1132159 | -0.98% |
| 18 Nov 2025 | 72.16 | 72.11 | 73.00 | 70.61 | 586808 | 1.04% |
| 17 Nov 2025 | 71.42 | 69.70 | 72.58 | 68.20 | 1064175 | 2.47% |
| 14 Nov 2025 | 69.70 | 68.00 | 70.37 | 68.00 | 560754 | 1.93% |
| 13 Nov 2025 | 68.38 | 65.16 | 70.80 | 65.16 | 937571 | 4.14% |
| 12 Nov 2025 | 65.66 | 66.99 | 66.99 | 65.40 | 208920 | -1.29% |
| 11 Nov 2025 | 66.52 | 67.21 | 67.90 | 65.60 | 300918 | -1.03% |
| 10 Nov 2025 | 67.21 | 68.00 | 68.90 | 65.65 | 507240 | 0.73% |
| 07 Nov 2025 | 66.72 | 66.50 | 67.28 | 65.53 | 248187 | -0.46% |
| 06 Nov 2025 | 67.03 | 69.47 | 69.89 | 66.21 | 320089 | -3.21% |
| 04 Nov 2025 | 69.25 | 66.81 | 71.10 | 66.81 | 641551 | 0.00% |
| 03 Nov 2025 | 69.25 | 64.70 | 69.90 | 64.70 | 1100375 | 4.89% |
| 31 Oct 2025 | 66.02 | 65.49 | 66.98 | 64.70 | 436597 | 1.48% |
| 30 Oct 2025 | 65.06 | 66.14 | 66.16 | 64.61 | 454390 | -1.63% |
| 29 Oct 2025 | 66.14 | 66.52 | 69.54 | 65.01 | 886802 | -1.50% |
| 28 Oct 2025 | 67.15 | 61.68 | 70.42 | 61.16 | 4022428 | 9.38% |
| 27 Oct 2025 | 61.39 | 61.04 | 62.26 | 61.04 | 396898 | 1.05% |
| 24 Oct 2025 | 60.75 | 60.33 | 61.00 | 59.95 | 240280 | 1.20% |
| 23 Oct 2025 | 60.03 | 60.60 | 61.20 | 59.90 | 255385 | -0.94% |
| 21 Oct 2025 | 60.60 | 59.48 | 61.01 | 59.48 | 117905 | 2.09% |
| 20 Oct 2025 | 59.36 | 60.05 | 60.99 | 58.62 | 208564 | -1.13% |
| 17 Oct 2025 | 60.04 | 61.70 | 61.70 | 59.05 | 277368 | -1.75% |
| 16 Oct 2025 | 61.11 | 61.96 | 64.00 | 60.70 | 438290 | 0.18% |
| 15 Oct 2025 | 61.00 | 60.93 | 63.45 | 58.55 | 205597 | 0.10% |
| 14 Oct 2025 | 60.94 | 64.45 | 65.90 | 60.52 | 468852 | -4.20% |
| 13 Oct 2025 | 63.61 | 62.00 | 63.61 | 60.89 | 324467 | 4.98% |
| 10 Oct 2025 | 60.59 | 57.54 | 60.59 | 55.70 | 700476 | 4.99% |
| 09 Oct 2025 | 57.71 | 58.81 | 60.34 | 57.54 | 806756 | -4.72% |
| 08 Oct 2025 | 60.57 | 60.34 | 63.00 | 60.34 | 2668963 | -4.64% |
| 07 Oct 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 212378 | -5.01% |
| 06 Oct 2025 | 66.87 | 66.87 | 68.30 | 66.87 | 1218253 | -5.00% |
| 03 Oct 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 262947 | -5.01% |
