NSE · BMWVENTLTD · stock
BMW Ventures Limited (BMWVENTLTD) stock price history
Every NSE trading session of BMW Ventures Limited from Oct 1, 2025 to Nov 13, 2026: 277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMWVENTLTD adjusted close, 2025 to 2026
- ₹72.31
- All time high, 2025
- ₹74.50
- 52 week high, ₹48.00 low
- 277
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BMWVENTLTD key facts
- BMW Ventures Limited (BMWVENTLTD) closed at ₹64.74 on Nov 13, 2026 on NSE.
- BMWVENTLTD's all time high close is ₹72.31, set on Oct 1, 2025; its all time low close is ₹48.67 on Mar 30, 2026.
- BMWVENTLTD's 52 week range is ₹48.00 to ₹74.50.
- BMWVENTLTD returned -3.0% over the year to Nov 13, 2026.
- Since Oct 1, 2025 BMWVENTLTD returned -10%, -9.4% a year compounded.
- BMWVENTLTD's deepest drawdown was -32.7% from Oct 1, 2025 to Mar 30, 2026.
- DataCedar holds 277 daily sessions of BMWVENTLTD history from Oct 1, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMWVENTLTD price chart, 2025 to 2026
BMWVENTLTD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +12.2% |
| 6 months | +5.8% |
| Year to date | +15.8% |
| 1 year | -3.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2025 | -10.5% |
| Compound annual growth, 1.1 years | -9.4% |
BMWVENTLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹72.31 on Oct 1, 2025
- All time low close
- ₹48.67 on Mar 30, 2026
- 52 week high
- ₹74.50 on Oct 15, 2026
- 52 week low
- ₹48.00 on Mar 30, 2026
- Deepest drawdown
- -32.7% from Oct 1, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +16.6% on Oct 9, 2026
- Worst single session
- -6.1% on Mar 23, 2026
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 42%
BMWVENTLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 1, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹54.75 | ₹74.50 | ₹48.00 | ₹64.74 | +17.5% | 38.4M | 215 |
| 2025 | ₹76.11 | ₹76.11 | ₹54.35 | ₹55.09 | n/a | 34M | 62 |
BMWVENTLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹64.74 | +3.2% |
| October 2026 | ₹62.72 | +21.8% |
| September 2026 | ₹51.50 | -9.0% |
| August 2026 | ₹56.57 | -0.5% |
| July 2026 | ₹56.85 | -0.6% |
| June 2026 | ₹57.21 | -4.4% |
| May 2026 | ₹59.82 | -6.5% |
| April 2026 | ₹64.00 | +31.5% |
| March 2026 | ₹48.67 | -21.4% |
| February 2026 | ₹61.91 | +18.3% |
| January 2026 | ₹52.34 | -5.0% |
| December 2025 | ₹55.09 | -12.8% |
About the BMWVENTLTD data
Daily bars. 277 sessions from Oct 1, 2025 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ABMWVENTLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BLUEJET Blue Jet Healthcare Limited
- BLUESTARCO Blue Star Limited
- BLUESTONE BlueStone Jewellery and Lifestyle Limited
- BLUSPRING Bluspring Enterprises Limited
- BNAGROCHEM BN Agrochem Limited
- BNALTD B & A Limited
- BODALCHEM Bodal Chemicals Limited
- BOHRAIND Bohra Industries Limited
Common questions
BMWVENTLTD share price history
