BMWVENTLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
