Price Data Selection & Download
BMW Ventures Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
171 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹73.20
November 20, 2025
NSE Exchange
Share Price All Time Low
₹48.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,022,428
October 28, 2025 • ₹67.15
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
BMWVENTLTD daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹57.25 | ₹57.99 | ₹56.90 | ₹57.36 | 34,718 |
| 2026-07-02 | ₹57.10 | ₹58.25 | ₹57.10 | ₹57.54 | 41,217 |
| 2026-07-01 | ₹57.21 | ₹58.50 | ₹57.01 | ₹57.48 | 47,890 |
| 2026-06-30 | ₹58.68 | ₹58.68 | ₹56.70 | ₹57.21 | 50,226 |
| 2026-06-29 | ₹57.86 | ₹58.99 | ₹56.30 | ₹58.68 | 53,931 |
| 2026-06-25 | ₹58.50 | ₹59.55 | ₹57.15 | ₹57.87 | 86,634 |
| 2026-06-24 | ₹57.60 | ₹58.00 | ₹56.81 | ₹57.61 | 76,782 |
| 2026-06-23 | ₹58.55 | ₹59.85 | ₹57.50 | ₹58.03 | 81,812 |
| 2026-06-22 | ₹58.56 | ₹60.57 | ₹58.43 | ₹59.00 | 87,210 |
| 2026-06-19 | ₹59.56 | ₹59.88 | ₹58.01 | ₹58.56 | 65,614 |
| 2026-06-18 | ₹59.86 | ₹59.98 | ₹59.10 | ₹59.27 | 41,782 |
| 2026-06-17 | ₹60.30 | ₹60.30 | ₹58.80 | ₹59.55 | 40,367 |
| 2026-06-16 | ₹59.17 | ₹60.00 | ₹59.17 | ₹59.42 | 49,217 |
| 2026-06-15 | ₹59.35 | ₹60.70 | ₹59.12 | ₹59.40 | 63,086 |
| 2026-06-12 | ₹59.20 | ₹60.59 | ₹58.51 | ₹58.96 | 96,888 |
| 2026-06-11 | ₹58.37 | ₹61.09 | ₹58.37 | ₹59.16 | 72,249 |
| 2026-06-10 | ₹60.79 | ₹61.47 | ₹59.51 | ₹59.64 | 67,142 |
| 2026-06-09 | ₹61.47 | ₹61.89 | ₹60.11 | ₹60.83 | 36,617 |
| 2026-06-08 | ₹61.20 | ₹61.79 | ₹60.00 | ₹60.12 | 31,600 |
| 2026-06-05 | ₹60.05 | ₹64.46 | ₹59.75 | ₹61.79 | 253,501 |
| 2026-06-04 | ₹58.72 | ₹60.19 | ₹58.01 | ₹59.67 | 85,597 |
| 2026-06-03 | ₹58.00 | ₹59.20 | ₹58.00 | ₹58.73 | 27,043 |
| 2026-06-02 | ₹58.80 | ₹60.31 | ₹58.50 | ₹59.24 | 58,290 |
| 2026-06-01 | ₹59.00 | ₹59.82 | ₹58.60 | ₹58.90 | 53,755 |
| 2026-05-29 | ₹61.80 | ₹61.80 | ₹59.23 | ₹59.82 | 125,278 |
| 2026-05-27 | ₹62.40 | ₹64.90 | ₹61.35 | ₹62.57 | 84,284 |
| 2026-05-26 | ₹61.00 | ₹62.79 | ₹61.00 | ₹61.67 | 36,043 |
| 2026-05-25 | ₹60.99 | ₹63.00 | ₹60.95 | ₹62.33 | 79,521 |
| 2026-05-22 | ₹60.90 | ₹61.59 | ₹60.51 | ₹60.80 | 36,085 |
| 2026-05-21 | ₹62.09 | ₹62.18 | ₹60.82 | ₹61.41 | 56,871 |
| 2026-05-20 | ₹60.11 | ₹61.90 | ₹59.20 | ₹61.17 | 56,261 |
| 2026-05-19 | ₹61.45 | ₹61.45 | ₹59.13 | ₹60.11 | 31,492 |
| 2026-05-18 | ₹61.58 | ₹61.60 | ₹59.44 | ₹59.89 | 83,779 |
| 2026-05-15 | ₹64.00 | ₹64.00 | ₹61.60 | ₹61.91 | 48,962 |
| 2026-05-14 | ₹61.21 | ₹63.84 | ₹61.18 | ₹62.96 | 93,483 |
| 2026-05-13 | ₹62.00 | ₹62.83 | ₹61.00 | ₹61.21 | 106,003 |
| 2026-05-12 | ₹64.72 | ₹64.73 | ₹62.00 | ₹62.40 | 49,540 |
| 2026-05-11 | ₹65.99 | ₹67.63 | ₹64.09 | ₹64.80 | 201,987 |
| 2026-05-08 | ₹64.44 | ₹65.64 | ₹64.33 | ₹64.99 | 107,848 |
| 2026-05-07 | ₹66.29 | ₹66.29 | ₹64.25 | ₹64.76 | 128,518 |
| 2026-05-06 | ₹64.64 | ₹65.08 | ₹63.00 | ₹64.03 | 128,633 |
| 2026-05-05 | ₹64.70 | ₹64.70 | ₹63.00 | ₹63.37 | 45,722 |
| 2026-05-04 | ₹64.00 | ₹65.10 | ₹62.75 | ₹63.43 | 82,469 |
| 2026-04-30 | ₹64.30 | ₹65.00 | ₹63.87 | ₹64.00 | 42,935 |
| 2026-04-29 | ₹65.06 | ₹66.00 | ₹64.94 | ₹65.08 | 141,542 |
| 2026-04-28 | ₹65.56 | ₹65.85 | ₹64.60 | ₹65.16 | 45,278 |
| 2026-04-27 | ₹65.00 | ₹67.47 | ₹64.10 | ₹65.29 | 134,423 |
| 2026-04-24 | ₹64.48 | ₹66.01 | ₹63.54 | ₹64.01 | 86,032 |
| 2026-04-23 | ₹65.98 | ₹67.51 | ₹63.10 | ₹65.46 | 293,510 |
| 2026-04-22 | ₹59.08 | ₹67.68 | ₹57.50 | ₹65.63 | 1,172,866 |
| 2026-04-21 | ₹60.40 | ₹60.40 | ₹58.50 | ₹59.08 | 50,051 |
| 2026-04-20 | ₹61.50 | ₹61.50 | ₹58.75 | ₹59.18 | 99,771 |
| 2026-04-17 | ₹61.00 | ₹61.62 | ₹59.15 | ₹61.12 | 232,896 |
| 2026-04-16 | ₹60.00 | ₹60.83 | ₹59.10 | ₹59.58 | 135,596 |
| 2026-04-15 | ₹58.50 | ₹60.00 | ₹58.35 | ₹59.19 | 191,284 |
| 2026-04-13 | ₹56.51 | ₹58.50 | ₹56.25 | ₹58.10 | 114,992 |
| 2026-04-10 | ₹57.48 | ₹58.63 | ₹57.05 | ₹57.96 | 134,268 |
| 2026-04-09 | ₹58.34 | ₹59.39 | ₹57.01 | ₹57.47 | 89,264 |
| 2026-04-08 | ₹55.56 | ₹59.60 | ₹55.00 | ₹58.34 | 330,063 |
| 2026-04-07 | ₹53.36 | ₹55.43 | ₹52.64 | ₹54.44 | 134,055 |
| 2026-04-06 | ₹54.64 | ₹54.64 | ₹52.20 | ₹53.00 | 79,217 |
| 2026-04-02 | ₹51.80 | ₹54.19 | ₹50.40 | ₹53.07 | 117,629 |
| 2026-04-01 | ₹49.50 | ₹53.14 | ₹49.50 | ₹51.97 | 162,286 |
| 2026-03-30 | ₹50.10 | ₹50.10 | ₹48.00 | ₹48.67 | 385,181 |
| 2026-03-27 | ₹53.00 | ₹53.79 | ₹50.50 | ₹51.17 | 371,530 |
| 2026-03-25 | ₹54.45 | ₹55.89 | ₹53.80 | ₹53.98 | 190,834 |
| 2026-03-24 | ₹56.00 | ₹56.51 | ₹54.11 | ₹54.41 | 159,759 |
| 2026-03-23 | ₹58.01 | ₹58.01 | ₹53.12 | ₹54.71 | 124,921 |
| 2026-03-20 | ₹59.94 | ₹59.94 | ₹58.01 | ₹58.24 | 76,259 |
| 2026-03-19 | ₹59.29 | ₹60.00 | ₹58.10 | ₹59.25 | 88,055 |
| 2026-03-18 | ₹59.29 | ₹60.55 | ₹59.29 | ₹59.69 | 101,195 |
| 2026-03-17 | ₹59.70 | ₹60.53 | ₹59.21 | ₹59.85 | 114,502 |
| 2026-03-16 | ₹60.79 | ₹62.25 | ₹58.50 | ₹60.58 | 348,578 |
| 2026-03-13 | ₹57.02 | ₹63.00 | ₹56.10 | ₹60.85 | 1,612,881 |
| 2026-03-12 | ₹56.49 | ₹58.11 | ₹55.86 | ₹57.43 | 125,885 |
| 2026-03-11 | ₹57.61 | ₹57.80 | ₹56.10 | ₹56.77 | 134,667 |
| 2026-03-10 | ₹55.60 | ₹60.00 | ₹55.02 | ₹56.75 | 669,601 |
| 2026-03-09 | ₹55.25 | ₹56.55 | ₹54.01 | ₹55.02 | 148,387 |
| 2026-03-06 | ₹57.69 | ₹57.69 | ₹56.20 | ₹56.30 | 103,273 |
| 2026-03-05 | ₹57.80 | ₹58.19 | ₹56.90 | ₹57.41 | 99,128 |
| 2026-03-04 | ₹57.50 | ₹58.18 | ₹55.75 | ₹56.97 | 185,896 |
| 2026-03-02 | ₹57.92 | ₹59.68 | ₹57.78 | ₹58.53 | 213,800 |
| 2026-02-27 | ₹61.68 | ₹63.42 | ₹61.20 | ₹61.91 | 426,011 |
| 2026-02-26 | ₹61.80 | ₹62.40 | ₹59.61 | ₹61.68 | 616,274 |
| 2026-02-25 | ₹60.39 | ₹62.50 | ₹59.53 | ₹60.37 | 585,815 |
| 2026-02-24 | ₹60.00 | ₹61.80 | ₹59.40 | ₹60.39 | 508,870 |
| 2026-02-23 | ₹59.85 | ₹60.92 | ₹58.56 | ₹60.00 | 279,544 |
| 2026-02-20 | ₹58.76 | ₹60.23 | ₹58.16 | ₹59.09 | 157,238 |
| 2026-02-19 | ₹58.00 | ₹59.40 | ₹57.81 | ₹58.76 | 894,121 |
| 2026-02-18 | ₹61.50 | ₹61.50 | ₹58.20 | ₹58.79 | 82,670 |
| 2026-02-17 | ₹57.49 | ₹63.50 | ₹57.41 | ₹59.24 | 683,252 |
| 2026-02-16 | ₹56.61 | ₹57.99 | ₹56.61 | ₹57.49 | 63,718 |
| 2026-02-13 | ₹57.25 | ₹58.33 | ₹56.60 | ₹58.02 | 107,765 |
| 2026-02-12 | ₹57.35 | ₹58.66 | ₹56.50 | ₹57.57 | 88,403 |
| 2026-02-11 | ₹58.50 | ₹59.85 | ₹57.08 | ₹58.21 | 233,232 |
| 2026-02-10 | ₹60.40 | ₹60.94 | ₹58.25 | ₹58.97 | 211,332 |
| 2026-02-09 | ₹59.02 | ₹61.21 | ₹58.66 | ₹60.55 | 499,671 |
| 2026-02-06 | ₹59.61 | ₹60.20 | ₹58.01 | ₹59.94 | 380,153 |
| 2026-02-05 | ₹58.90 | ₹60.60 | ₹58.90 | ₹59.48 | 154,859 |
| 2026-02-04 | ₹59.27 | ₹60.00 | ₹57.01 | ₹58.66 | 169,124 |
| 2026-02-03 | ₹56.25 | ₹60.49 | ₹54.18 | ₹59.27 | 553,675 |
| 2026-02-02 | ₹53.33 | ₹55.48 | ₹52.80 | ₹55.09 | 142,374 |
| 2026-02-01 | ₹53.30 | ₹54.29 | ₹53.30 | ₹53.99 | 73,313 |
| 2026-01-30 | ₹53.32 | ₹54.20 | ₹52.89 | ₹53.64 | 100,321 |
| 2026-01-29 | ₹54.02 | ₹55.34 | ₹53.06 | ₹53.59 | 152,943 |
| 2026-01-28 | ₹55.49 | ₹56.12 | ₹54.00 | ₹54.30 | 79,830 |
| 2026-01-27 | ₹56.64 | ₹56.64 | ₹55.44 | ₹55.66 | 97,284 |
| 2026-01-23 | ₹57.41 | ₹57.55 | ₹56.25 | ₹56.64 | 140,251 |
| 2026-01-22 | ₹55.50 | ₹57.99 | ₹55.40 | ₹57.53 | 258,843 |
| 2026-01-21 | ₹54.30 | ₹55.99 | ₹53.57 | ₹55.50 | 175,868 |
| 2026-01-20 | ₹55.00 | ₹55.01 | ₹53.66 | ₹54.82 | 185,437 |
| 2026-01-19 | ₹51.00 | ₹55.90 | ₹50.41 | ₹54.59 | 789,278 |
| 2026-01-16 | ₹51.99 | ₹52.00 | ₹50.60 | ₹51.12 | 259,386 |
| 2026-01-14 | ₹50.74 | ₹52.64 | ₹50.74 | ₹51.77 | 149,421 |
| 2026-01-13 | ₹51.05 | ₹52.30 | ₹50.02 | ₹50.74 | 160,765 |
| 2026-01-12 | ₹53.99 | ₹54.04 | ₹50.11 | ₹51.29 | 334,898 |
| 2026-01-09 | ₹55.04 | ₹55.04 | ₹53.80 | ₹54.09 | 144,796 |
| 2026-01-08 | ₹56.00 | ₹56.29 | ₹54.80 | ₹55.04 | 201,782 |
| 2026-01-07 | ₹56.05 | ₹56.61 | ₹56.05 | ₹56.22 | 76,708 |
| 2026-01-06 | ₹56.02 | ₹56.56 | ₹55.80 | ₹56.05 | 117,361 |
| 2026-01-05 | ₹57.10 | ₹57.24 | ₹56.51 | ₹56.53 | 123,565 |
| 2026-01-02 | ₹58.40 | ₹58.40 | ₹57.26 | ₹57.52 | 126,568 |
| 2026-01-01 | ₹56.11 | ₹58.70 | ₹56.11 | ₹58.05 | 372,148 |
BMW Ventures Share Price Performance Analysis (Oct 2025 - Jul 2026)
BMWVENTLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.19%
₹58.05 → ₹57.36
Year to Date
Price Volatility
5.90%
Low Volatility
Year to Date
Average Daily Volume
188,513
Year to Date Average
NSE Exchange
BMW Ventures Share Price History – Frequently Asked Questions
Common questions about BMWVENTLTD historical data and records. For live price, key ratios and fundamentals, see BMWVENTLTD share price screener.
What is the all-time high share price of BMW Ventures (BMWVENTLTD)?
The all-time high share price of BMW Ventures was ₹73.2 recorded on November 20, 2025 on the NSE exchange.
What is the all-time low share price of BMW Ventures (BMWVENTLTD)?
The all-time low share price of BMW Ventures was ₹48.0 recorded on March 30, 2026 on the NSE exchange.
How can I download BMWVENTLTD historical share price data?
You can download BMW Ventures 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 BMWVENTLTD shares?
The highest trading volume day for BMW Ventures was 4,022,428 shares traded on October 28, 2025 on the NSE exchange, with share price at ₹67.15.