Price Data Selection & Download
BMW Industries Share Price All Time Records & Statistics (May 2019 - Sep 2026)
1733 daily OHLCV records on BSE from May 2019 to Sept. 2026. Analyse BMW institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹86.00
January 23, 2024
BSE Exchange
Share Price All Time Low
₹9.50
May 11, 2020
BSE Exchange
Highest Volume Trading Day
6,083,945
August 02, 2024 • ₹77.29
BSE Exchange
Share Price History Data (May 2019 - Sep 2026)
BMW daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹53.31 | ₹53.31 | ₹51.30 | ₹52.08 | 70,074 |
| 2026-09-17 | ₹52.99 | ₹53.45 | ₹52.10 | ₹52.59 | 109,967 |
| 2026-09-16 | ₹50.90 | ₹52.99 | ₹50.00 | ₹52.60 | 180,266 |
| 2026-09-15 | ₹54.11 | ₹56.00 | ₹50.57 | ₹51.21 | 201,159 |
| 2026-09-11 | ₹56.11 | ₹56.35 | ₹53.55 | ₹54.38 | 215,461 |
| 2026-09-10 | ₹56.90 | ₹58.49 | ₹55.00 | ₹55.99 | 225,053 |
| 2026-09-09 | ₹53.10 | ₹59.26 | ₹53.10 | ₹55.74 | 1,169,430 |
| 2026-09-08 | ₹51.48 | ₹54.50 | ₹50.59 | ₹53.10 | 391,183 |
| 2026-09-07 | ₹51.00 | ₹51.50 | ₹50.34 | ₹50.62 | 130,297 |
| 2026-09-04 | ₹50.90 | ₹51.95 | ₹50.25 | ₹50.98 | 213,780 |
| 2026-09-03 | ₹49.65 | ₹50.85 | ₹49.60 | ₹50.52 | 143,015 |
| 2026-09-02 | ₹50.00 | ₹50.40 | ₹47.25 | ₹49.35 | 375,128 |
| 2026-09-01 | ₹50.00 | ₹50.50 | ₹48.05 | ₹49.28 | 174,748 |
| 2026-08-31 | ₹51.00 | ₹51.15 | ₹50.10 | ₹50.58 | 120,890 |
| 2026-08-28 | ₹48.55 | ₹51.15 | ₹48.50 | ₹50.66 | 199,471 |
| 2026-08-27 | ₹48.00 | ₹48.79 | ₹47.80 | ₹48.32 | 170,061 |
| 2026-08-26 | ₹49.55 | ₹49.55 | ₹47.91 | ₹48.54 | 359,724 |
| 2026-08-25 | ₹50.38 | ₹50.38 | ₹49.03 | ₹49.55 | 126,632 |
| 2026-08-24 | ₹50.68 | ₹51.10 | ₹49.51 | ₹49.96 | 116,422 |
| 2026-08-21 | ₹50.78 | ₹51.50 | ₹50.10 | ₹50.38 | 114,985 |
| 2026-08-20 | ₹49.30 | ₹51.25 | ₹49.00 | ₹50.78 | 271,425 |
| 2026-08-19 | ₹50.25 | ₹50.25 | ₹49.00 | ₹49.16 | 84,979 |
| 2026-08-18 | ₹50.00 | ₹50.70 | ₹49.61 | ₹50.17 | 236,284 |
| 2026-08-17 | ₹49.32 | ₹51.38 | ₹48.90 | ₹49.37 | 336,375 |
| 2026-08-14 | ₹52.00 | ₹53.40 | ₹48.50 | ₹49.32 | 472,209 |
| 2026-08-13 | ₹51.78 | ₹52.50 | ₹51.05 | ₹52.00 | 117,201 |
| 2026-08-12 | ₹51.79 | ₹52.10 | ₹50.70 | ₹51.78 | 144,199 |
| 2026-08-11 | ₹50.36 | ₹51.90 | ₹49.93 | ₹50.53 | 148,617 |
| 2026-08-10 | ₹51.00 | ₹51.49 | ₹49.00 | ₹49.93 | 224,233 |
| 2026-08-07 | ₹52.69 | ₹52.69 | ₹51.22 | ₹51.70 | 143,156 |
| 2026-08-06 | ₹51.99 | ₹52.90 | ₹51.05 | ₹51.97 | 166,811 |
| 2026-08-05 | ₹52.74 | ₹53.20 | ₹50.00 | ₹50.51 | 363,350 |
| 2026-08-04 | ₹51.94 | ₹52.80 | ₹51.35 | ₹52.01 | 199,952 |
| 2026-08-03 | ₹48.02 | ₹52.50 | ₹48.02 | ₹51.32 | 474,919 |
| 2026-07-31 | ₹50.11 | ₹50.85 | ₹47.10 | ₹47.83 | 437,203 |
| 2026-07-30 | ₹53.60 | ₹54.50 | ₹49.53 | ₹50.06 | 324,672 |
| 2026-07-29 | ₹53.60 | ₹55.25 | ₹52.62 | ₹52.78 | 179,598 |
| 2026-07-28 | ₹53.51 | ₹55.47 | ₹53.40 | ₹53.55 | 102,922 |
| 2026-07-27 | ₹55.80 | ₹55.80 | ₹53.70 | ₹53.97 | 82,861 |
| 2026-07-24 | ₹54.05 | ₹55.40 | ₹54.05 | ₹55.14 | 115,257 |
| 2026-07-23 | ₹53.50 | ₹55.99 | ₹53.50 | ₹55.07 | 164,745 |
| 2026-07-22 | ₹55.00 | ₹56.40 | ₹53.90 | ₹54.12 | 313,932 |
| 2026-07-21 | ₹53.94 | ₹56.80 | ₹53.56 | ₹55.41 | 464,146 |
| 2026-07-20 | ₹53.30 | ₹54.40 | ₹51.70 | ₹53.94 | 159,393 |
| 2026-07-17 | ₹52.55 | ₹53.50 | ₹51.50 | ₹53.03 | 148,957 |
| 2026-07-16 | ₹53.30 | ₹53.98 | ₹52.55 | ₹53.18 | 64,834 |
| 2026-07-15 | ₹53.11 | ₹53.77 | ₹52.20 | ₹52.71 | 77,635 |
| 2026-07-14 | ₹54.39 | ₹55.49 | ₹52.53 | ₹53.11 | 101,507 |
| 2026-07-13 | ₹54.00 | ₹55.80 | ₹53.00 | ₹55.50 | 121,950 |
| 2026-07-10 | ₹54.80 | ₹56.49 | ₹53.62 | ₹54.00 | 147,736 |
| 2026-07-09 | ₹50.20 | ₹54.90 | ₹50.00 | ₹53.96 | 298,281 |
| 2026-07-08 | ₹51.00 | ₹51.97 | ₹48.50 | ₹49.22 | 304,948 |
| 2026-07-07 | ₹53.90 | ₹53.90 | ₹51.30 | ₹52.19 | 188,206 |
| 2026-07-06 | ₹55.70 | ₹56.49 | ₹51.10 | ₹53.15 | 325,979 |
| 2026-07-03 | ₹56.10 | ₹56.99 | ₹55.25 | ₹55.65 | 150,374 |
| 2026-07-02 | ₹57.00 | ₹58.49 | ₹56.10 | ₹56.61 | 135,562 |
| 2026-07-01 | ₹59.20 | ₹59.20 | ₹56.00 | ₹57.20 | 182,835 |
| 2026-06-30 | ₹59.00 | ₹59.39 | ₹57.40 | ₹58.10 | 76,202 |
| 2026-06-29 | ₹56.83 | ₹59.28 | ₹56.80 | ₹58.80 | 187,983 |
| 2026-06-25 | ₹58.55 | ₹59.47 | ₹56.61 | ₹56.83 | 248,994 |
| 2026-06-24 | ₹57.26 | ₹59.70 | ₹56.00 | ₹59.16 | 193,909 |
| 2026-06-23 | ₹59.87 | ₹59.87 | ₹57.00 | ₹57.26 | 262,974 |
| 2026-06-22 | ₹62.65 | ₹63.19 | ₹55.70 | ₹58.86 | 809,351 |
| 2026-06-19 | ₹60.25 | ₹63.00 | ₹60.25 | ₹62.76 | 226,516 |
| 2026-06-18 | ₹61.80 | ₹62.00 | ₹60.25 | ₹61.75 | 270,010 |
| 2026-06-17 | ₹62.98 | ₹63.98 | ₹60.80 | ₹61.75 | 287,970 |
| 2026-06-16 | ₹62.90 | ₹63.48 | ₹61.11 | ₹62.95 | 187,716 |
| 2026-06-15 | ₹62.40 | ₹63.50 | ₹60.10 | ₹63.05 | 487,081 |
| 2026-06-12 | ₹62.21 | ₹63.80 | ₹59.80 | ₹60.69 | 572,483 |
| 2026-06-11 | ₹59.55 | ₹63.90 | ₹59.50 | ₹62.21 | 317,384 |
| 2026-06-10 | ₹63.80 | ₹64.00 | ₹60.05 | ₹60.37 | 384,186 |
| 2026-06-09 | ₹62.00 | ₹63.78 | ₹61.80 | ₹63.30 | 452,050 |
| 2026-06-08 | ₹59.90 | ₹65.19 | ₹59.45 | ₹61.19 | 1,897,597 |
| 2026-06-05 | ₹62.50 | ₹64.60 | ₹59.30 | ₹60.18 | 1,921,071 |
| 2026-06-04 | ₹53.95 | ₹61.70 | ₹53.41 | ₹60.39 | 1,964,263 |
| 2026-06-03 | ₹53.99 | ₹54.53 | ₹53.06 | ₹54.13 | 204,806 |
| 2026-06-02 | ₹54.63 | ₹54.85 | ₹53.20 | ₹53.89 | 228,646 |
| 2026-06-01 | ₹56.45 | ₹56.45 | ₹54.20 | ₹54.63 | 220,035 |
| 2026-05-29 | ₹53.20 | ₹55.98 | ₹53.20 | ₹55.45 | 528,199 |
| 2026-05-27 | ₹53.50 | ₹55.00 | ₹52.70 | ₹52.93 | 239,478 |
| 2026-05-26 | ₹55.52 | ₹56.45 | ₹53.11 | ₹53.65 | 342,753 |
| 2026-05-25 | ₹54.45 | ₹56.00 | ₹52.55 | ₹55.52 | 550,008 |
| 2026-05-22 | ₹53.88 | ₹54.49 | ₹52.35 | ₹53.52 | 163,289 |
| 2026-05-21 | ₹56.00 | ₹56.48 | ₹52.75 | ₹53.42 | 400,768 |
| 2026-05-20 | ₹54.76 | ₹55.90 | ₹53.75 | ₹54.88 | 312,725 |
| 2026-05-19 | ₹53.27 | ₹56.90 | ₹53.26 | ₹54.36 | 915,595 |
| 2026-05-18 | ₹52.00 | ₹54.40 | ₹50.10 | ₹53.26 | 349,028 |
| 2026-05-15 | ₹56.61 | ₹56.75 | ₹52.41 | ₹52.99 | 619,531 |
| 2026-05-14 | ₹54.80 | ₹56.41 | ₹52.20 | ₹55.38 | 784,863 |
| 2026-05-13 | ₹51.60 | ₹56.00 | ₹50.63 | ₹53.84 | 891,189 |
| 2026-05-12 | ₹55.50 | ₹55.69 | ₹49.80 | ₹50.91 | 938,114 |
| 2026-05-11 | ₹55.50 | ₹56.00 | ₹53.75 | ₹55.71 | 716,410 |
| 2026-05-08 | ₹53.89 | ₹55.98 | ₹52.67 | ₹55.50 | 1,537,152 |
| 2026-05-07 | ₹52.19 | ₹55.50 | ₹52.19 | ₹53.03 | 2,074,844 |
| 2026-05-06 | ₹44.80 | ₹52.45 | ₹44.00 | ₹50.45 | 1,411,208 |
| 2026-05-05 | ₹45.01 | ₹45.48 | ₹43.10 | ₹44.06 | 134,120 |
| 2026-05-04 | ₹43.40 | ₹45.69 | ₹43.01 | ₹44.87 | 320,494 |
| 2026-04-30 | ₹42.72 | ₹42.90 | ₹41.21 | ₹42.01 | 66,931 |
| 2026-04-29 | ₹43.99 | ₹43.99 | ₹42.50 | ₹42.72 | 130,314 |
| 2026-04-28 | ₹43.10 | ₹44.20 | ₹42.61 | ₹43.50 | 156,512 |
| 2026-04-27 | ₹42.80 | ₹43.89 | ₹42.00 | ₹43.06 | 139,071 |
| 2026-04-24 | ₹43.00 | ₹43.59 | ₹40.11 | ₹41.99 | 197,541 |
| 2026-04-23 | ₹41.46 | ₹44.48 | ₹41.46 | ₹42.92 | 301,255 |
| 2026-04-22 | ₹40.50 | ₹41.98 | ₹40.00 | ₹41.26 | 167,901 |
| 2026-04-21 | ₹43.50 | ₹43.70 | ₹40.00 | ₹41.26 | 167,645 |
| 2026-04-20 | ₹43.90 | ₹44.37 | ₹43.05 | ₹43.35 | 138,566 |
| 2026-04-17 | ₹42.00 | ₹44.10 | ₹42.00 | ₹43.28 | 266,431 |
| 2026-04-16 | ₹41.17 | ₹42.50 | ₹40.60 | ₹41.93 | 261,929 |
| 2026-04-15 | ₹39.50 | ₹41.85 | ₹39.50 | ₹41.17 | 295,427 |
| 2026-04-13 | ₹37.10 | ₹39.68 | ₹36.12 | ₹39.07 | 246,998 |
| 2026-04-10 | ₹38.75 | ₹39.68 | ₹37.50 | ₹38.92 | 198,414 |
| 2026-04-09 | ₹38.70 | ₹39.50 | ₹37.40 | ₹38.38 | 286,120 |
| 2026-04-08 | ₹35.85 | ₹39.20 | ₹34.56 | ₹38.20 | 622,906 |
| 2026-04-07 | ₹32.25 | ₹34.90 | ₹32.25 | ₹33.79 | 241,130 |
| 2026-04-06 | ₹30.99 | ₹33.10 | ₹30.63 | ₹32.76 | 249,340 |
| 2026-04-02 | ₹28.00 | ₹31.00 | ₹27.05 | ₹30.63 | 162,792 |
| 2026-04-01 | ₹27.50 | ₹28.90 | ₹27.50 | ₹28.42 | 199,311 |
| 2026-03-30 | ₹28.80 | ₹29.69 | ₹26.06 | ₹26.70 | 349,685 |
| 2026-03-27 | ₹30.40 | ₹30.40 | ₹28.21 | ₹28.36 | 346,862 |
| 2026-03-25 | ₹30.37 | ₹31.27 | ₹29.20 | ₹29.94 | 461,246 |
| 2026-03-24 | ₹31.00 | ₹31.00 | ₹28.22 | ₹29.76 | 378,172 |
| 2026-03-23 | ₹31.10 | ₹31.60 | ₹30.00 | ₹30.34 | 273,281 |
| 2026-03-20 | ₹32.29 | ₹32.88 | ₹31.10 | ₹31.60 | 289,531 |
| 2026-03-19 | ₹32.71 | ₹33.70 | ₹31.60 | ₹32.37 | 165,083 |
| 2026-03-18 | ₹33.69 | ₹33.97 | ₹32.71 | ₹33.38 | 166,661 |
| 2026-03-17 | ₹31.49 | ₹33.70 | ₹31.26 | ₹33.11 | 238,807 |
| 2026-03-16 | ₹32.85 | ₹33.70 | ₹31.03 | ₹31.30 | 311,513 |
| 2026-03-13 | ₹32.74 | ₹33.70 | ₹32.05 | ₹32.51 | 79,741 |
| 2026-03-12 | ₹33.69 | ₹33.80 | ₹32.70 | ₹33.22 | 97,005 |
| 2026-03-11 | ₹33.50 | ₹34.40 | ₹32.65 | ₹33.47 | 195,400 |
| 2026-03-10 | ₹33.01 | ₹34.00 | ₹32.40 | ₹32.62 | 179,929 |
| 2026-03-09 | ₹32.22 | ₹33.20 | ₹32.00 | ₹32.92 | 114,443 |
| 2026-03-06 | ₹33.98 | ₹34.89 | ₹33.10 | ₹33.42 | 136,928 |
| 2026-03-05 | ₹32.63 | ₹34.35 | ₹32.63 | ₹33.46 | 98,989 |
| 2026-03-04 | ₹32.30 | ₹33.30 | ₹31.05 | ₹32.59 | 218,884 |
| 2026-03-02 | ₹33.56 | ₹34.49 | ₹33.01 | ₹33.63 | 158,632 |
| 2026-02-27 | ₹35.37 | ₹35.37 | ₹34.57 | ₹34.96 | 102,032 |
| 2026-02-26 | ₹35.99 | ₹36.19 | ₹34.27 | ₹34.89 | 149,620 |
| 2026-02-25 | ₹35.75 | ₹36.30 | ₹35.16 | ₹35.59 | 52,114 |
| 2026-02-24 | ₹36.00 | ₹36.19 | ₹35.05 | ₹35.70 | 64,380 |
| 2026-02-23 | ₹36.02 | ₹37.30 | ₹35.75 | ₹36.01 | 81,117 |
| 2026-02-20 | ₹36.09 | ₹36.44 | ₹35.53 | ₹36.02 | 54,054 |
| 2026-02-19 | ₹36.15 | ₹36.48 | ₹35.80 | ₹35.92 | 96,349 |
| 2026-02-18 | ₹35.72 | ₹36.46 | ₹35.72 | ₹36.13 | 80,435 |
| 2026-02-17 | ₹35.81 | ₹36.40 | ₹35.70 | ₹36.02 | 95,275 |
| 2026-02-16 | ₹36.49 | ₹37.47 | ₹35.50 | ₹35.81 | 102,766 |
| 2026-02-13 | ₹36.86 | ₹37.49 | ₹36.31 | ₹36.79 | 52,905 |
| 2026-02-12 | ₹37.69 | ₹37.69 | ₹36.25 | ₹36.73 | 65,441 |
| 2026-02-11 | ₹37.57 | ₹37.88 | ₹36.90 | ₹37.03 | 80,572 |
| 2026-02-10 | ₹38.38 | ₹38.38 | ₹37.00 | ₹37.48 | 123,858 |
| 2026-02-09 | ₹36.75 | ₹38.90 | ₹36.75 | ₹37.57 | 86,817 |
| 2026-02-06 | ₹37.30 | ₹38.30 | ₹36.32 | ₹37.34 | 54,752 |
| 2026-02-05 | ₹36.80 | ₹39.00 | ₹36.11 | ₹36.92 | 101,096 |
| 2026-02-04 | ₹36.79 | ₹37.49 | ₹36.15 | ₹36.79 | 82,078 |
| 2026-02-03 | ₹38.48 | ₹38.48 | ₹35.90 | ₹36.44 | 146,701 |
| 2026-02-02 | ₹36.60 | ₹37.72 | ₹34.99 | ₹35.74 | 162,287 |
| 2026-02-01 | ₹39.70 | ₹41.00 | ₹35.56 | ₹36.59 | 182,968 |
| 2026-01-30 | ₹38.55 | ₹39.44 | ₹38.01 | ₹38.94 | 85,188 |
| 2026-01-29 | ₹40.36 | ₹40.75 | ₹38.11 | ₹38.92 | 156,368 |
| 2026-01-28 | ₹38.85 | ₹39.90 | ₹38.01 | ₹39.72 | 100,798 |
| 2026-01-27 | ₹38.79 | ₹38.79 | ₹36.51 | ₹37.81 | 108,568 |
| 2026-01-23 | ₹37.73 | ₹38.20 | ₹37.00 | ₹37.76 | 56,486 |
| 2026-01-22 | ₹38.70 | ₹38.70 | ₹37.16 | ₹37.73 | 106,308 |
| 2026-01-21 | ₹39.10 | ₹39.10 | ₹36.00 | ₹37.63 | 151,280 |
| 2026-01-20 | ₹38.70 | ₹38.70 | ₹36.41 | ₹36.79 | 147,251 |
| 2026-01-19 | ₹39.98 | ₹40.19 | ₹37.56 | ₹38.39 | 83,562 |
| 2026-01-16 | ₹39.87 | ₹40.42 | ₹39.01 | ₹39.79 | 48,408 |
| 2026-01-14 | ₹40.33 | ₹40.39 | ₹39.51 | ₹39.87 | 47,329 |
| 2026-01-13 | ₹40.08 | ₹40.65 | ₹39.50 | ₹39.98 | 73,192 |
| 2026-01-12 | ₹39.30 | ₹40.89 | ₹38.79 | ₹39.89 | 100,446 |
| 2026-01-09 | ₹41.07 | ₹41.44 | ₹38.16 | ₹39.73 | 185,075 |
| 2026-01-08 | ₹41.64 | ₹42.29 | ₹40.11 | ₹41.07 | 93,252 |
| 2026-01-07 | ₹42.11 | ₹42.39 | ₹40.99 | ₹41.64 | 123,013 |
| 2026-01-06 | ₹42.60 | ₹44.22 | ₹42.05 | ₹42.39 | 96,301 |
| 2026-01-05 | ₹43.82 | ₹44.36 | ₹42.15 | ₹43.22 | 154,717 |
| 2026-01-02 | ₹41.00 | ₹44.80 | ₹40.99 | ₹43.61 | 356,112 |
| 2026-01-01 | ₹40.33 | ₹40.91 | ₹39.69 | ₹40.55 | 63,643 |
BMW Industries Share Price Performance Analysis (May 2019 - Sep 2026)
BMW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.43%
₹40.55 → ₹52.08
Year to Date
Price Volatility
20.27%
Medium Volatility
Year to Date
Average Daily Volume
285,470
Year to Date Average
BSE Exchange
BMW Industries Share Price History – Frequently Asked Questions
Common questions about BMW historical data and records. Review BMW P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of BMW Industries (BMW)?
The all-time high share price of BMW Industries was ₹86.0 recorded on January 23, 2024 on the BSE exchange.
What is the all-time low share price of BMW Industries (BMW)?
The all-time low share price of BMW Industries was ₹9.5 recorded on May 11, 2020 on the BSE exchange.
How can I download BMW historical share price data?
You can download BMW Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BMW shares?
The highest trading volume day for BMW Industries was 6,083,945 shares traded on August 02, 2024 on the BSE exchange, with share price at ₹77.29.