BMW Industries share price history

BSE: 542669Industrial ProductsSmall Cap

BMW INDUSTRIES LIMITED · Face value ₹1 · Listed May 2019

₹48.94₹0.34 (0.70%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹48.60.

28 Oct: open ₹48.84, high ₹49.40, low ₹48.25

52-week range of traded prices to 28 Oct 2026

₹26.06Low, 30 Mar 2026₹65.19High, 8 Jun 2026

Market cap: ₹1,102 Cr1,497th largest listed
P/E: 12.95
P/B: 1.37
Dividend yield: 0.88%
ROE: 11.1%
ROCE: 9.9%
Debt to equity: 0.43
Volume, BSE: 40,995

BMW Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

BMW Industries' share price is on record from 15 May 2019, when it closed at ₹27.90, to 28 Oct 2026. Its highest close was ₹82.67 on 20 Jan 2024 and its lowest ₹9.75 on 29 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.94	+21.3%	63.30	26.70	40.33	65.19	26.06	5,37,91,303
2025	40.33	−24.7%	56.52	35.25	55.10	59.75	35.06	5,90,09,254
2024	53.56	+1.8%	82.67	50.23	52.70	86.00	46.00	16,47,14,414
2023	52.63	+52.8%	62.05	28.07	35.20	63.20	25.60	5,81,14,938
2022	34.45	−15.9%	41.30	22.70	41.70	42.50	21.10	50,00,674
2021	40.95	+21.5%	51.35	23.40	33.75	53.30	22.95	56,30,210
2020	33.71	+87.3%	34.34	9.75	18.05	35.02	9.50	49,56,882
2019	18.00	–	29.70	14.80	26.60	33.00	14.80	2,76,652

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 15 May 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.94	−12.2%	54.99	57.48	46.58	21,78,754
Sep 2026	55.77	+10.3%	50.00	59.26	47.25	46,83,886
Aug 2026	50.58	+5.7%	48.02	53.40	47.80	45,91,895
Jul 2026	47.83	−17.7%	59.20	59.20	47.10	45,93,533
Jun 2026	58.10	+4.8%	56.45	65.19	53.06	1,14,01,227
May 2026	55.45	+32.0%	43.40	56.90	43.01	1,32,29,768
Apr 2026	42.01	+57.3%	27.50	44.48	27.05	44,96,534
Mar 2026	26.70	−23.6%	33.56	34.89	26.06	42,60,792
Feb 2026	34.96	−10.2%	39.70	41.00	34.27	20,17,617
Jan 2026	38.94	−3.4%	40.33	44.80	36.00	23,37,297
Dec 2025	40.33	+1.2%	40.19	40.95	35.06	23,02,013
Nov 2025	39.85	−9.4%	44.15	44.50	38.00	19,98,317
Oct 2025	43.97	+3.7%	42.45	45.50	41.90	25,33,201
Sep 2025	42.41	−9.0%	47.00	51.56	39.90	29,80,651
Aug 2025	46.61	−5.6%	48.80	49.87	45.00	20,78,328
Jul 2025	49.39	−10.2%	55.00	55.47	47.51	27,31,379
Jun 2025	54.99	+3.4%	52.65	57.98	50.20	62,07,310
May 2025	53.17	+13.6%	46.81	59.75	45.80	1,21,19,138
Apr 2025	46.79	−0.8%	47.18	52.55	41.77	38,03,835
Mar 2025	47.18	−3.7%	49.00	51.95	39.36	99,16,597
Feb 2025	49.00	−12.4%	54.90	58.80	46.60	44,72,638
Jan 2025	55.96	+4.5%	55.10	57.80	47.50	78,65,847
Dec 2024	53.56	−12.8%	61.40	62.80	52.89	53,57,088
Nov 2024	61.40	+0.4%	61.65	68.10	52.56	65,14,924
Oct 2024	61.16	−8.8%	67.11	69.90	55.90	58,08,269
Sep 2024	67.07	−7.8%	73.00	77.00	66.50	1,13,11,220
Aug 2024	72.72	+0.2%	73.65	79.05	68.50	2,80,56,678
Jul 2024	72.57	+22.4%	59.90	74.00	57.16	2,06,49,083
Jun 2024	59.30	+4.1%	59.80	67.00	46.00	1,70,35,963
May 2024	56.97	−9.6%	61.65	65.30	56.00	79,49,382
Apr 2024	63.05	+13.9%	55.89	70.99	55.89	93,65,329
Mar 2024	55.35	−10.8%	62.59	66.60	48.50	1,24,20,584
Feb 2024	62.06	−14.2%	72.86	79.00	61.00	1,21,44,385
Jan 2024	72.30	+37.4%	52.70	86.00	52.50	2,81,01,509
Dec 2023	52.63	−12.5%	61.20	62.50	51.00	69,21,769
Nov 2023	60.14	+58.3%	38.40	63.20	36.90	2,88,68,936
Oct 2023	37.99	−15.4%	44.94	45.85	36.05	55,34,270
Sep 2023	44.93	+13.3%	40.44	46.95	36.01	72,64,438
Aug 2023	39.64	+23.5%	33.00	52.95	29.00	49,90,914
Jul 2023	32.10	+12.3%	28.98	35.94	28.65	11,51,015
Jun 2023	28.59	−1.7%	29.47	32.00	27.56	10,35,885
May 2023	29.08	−6.2%	31.60	32.10	25.60	9,45,825
Apr 2023	30.99	−13.1%	35.66	39.80	29.40	5,86,318
Mar 2023	35.66	+11.3%	32.70	42.90	27.50	4,03,410
Feb 2023	32.05	−1.7%	32.10	34.85	28.15	1,49,089
Jan 2023	32.60	−5.4%	35.20	37.80	31.30	2,63,069
Dec 2022	34.45	+26.7%	28.75	39.10	27.35	5,39,162
Nov 2022	27.20	+0.2%	26.70	28.00	26.30	1,27,312
Oct 2022	27.15	−4.2%	28.35	31.45	23.10	2,19,662
Sep 2022	28.35	+16.0%	24.70	38.85	24.00	7,86,780
Aug 2022	24.45	+0.8%	24.65	28.20	22.25	1,78,086
Jul 2022	24.25	0.0%	24.20	25.30	21.10	94,770
Jun 2022	24.25	−10.7%	27.40	28.15	23.75	94,742
May 2022	27.15	−3.0%	28.50	31.40	22.50	2,02,380
Apr 2022	28.00	+5.9%	27.00	33.50	25.85	4,95,972
Mar 2022	26.45	+9.5%	24.15	30.70	24.10	3,83,890
Feb 2022	24.15	−26.9%	33.70	36.00	23.00	9,78,585
Jan 2022	33.05	−19.3%	41.70	42.50	33.00	8,99,333
Dec 2021	40.95	+2.1%	40.35	53.30	36.20	6,46,576
Nov 2021	40.10	+12.8%	35.50	40.35	34.15	80,061
Oct 2021	35.55	−8.0%	40.00	40.25	33.85	1,11,496
Sep 2021	38.65	+4.9%	37.00	44.20	35.15	1,15,252
Aug 2021	36.85	−2.3%	38.45	38.85	33.30	95,652
Jul 2021	37.70	−17.6%	44.95	44.95	35.50	1,26,485
Jun 2021	45.75	+61.7%	28.25	48.75	27.00	1,92,123
May 2021	28.30	−3.7%	29.45	31.25	27.15	1,00,056
Apr 2021	29.40	−8.1%	32.60	33.20	26.75	74,586
Mar 2021	32.00	+31.7%	24.30	33.30	23.85	39,96,821
Feb 2021	24.30	0.0%	23.85	25.00	22.95	41,806
Jan 2021	24.30	−27.9%	33.75	35.00	24.30	49,296
Dec 2020	33.71	+86.1%	19.01	35.02	19.01	48,46,524
Nov 2020	18.11	+28.9%	13.35	18.11	12.07	830
Oct 2020	14.05	−3.1%	14.21	15.55	14.05	271
Sep 2020	14.50	−6.5%	15.55	15.55	14.30	531
Aug 2020	15.50	−13.3%	17.88	17.88	15.50	4,354
Jul 2020	17.88	+50.9%	12.44	21.40	12.44	91,722
Jun 2020	11.85	+21.5%	9.75	11.86	9.75	641
May 2020	9.75	−11.4%	11.00	11.00	9.50	932
Apr 2020	11.00	+0.5%	10.95	11.50	10.37	3,100
Mar 2020	10.95	−37.1%	17.40	17.45	10.95	1,763
Feb 2020	17.40	+7.7%	16.15	18.40	15.00	5,167
Jan 2020	16.15	−10.3%	18.05	19.50	16.15	1,047
Dec 2019	18.00	+4.0%	17.30	18.75	16.00	1,935
Nov 2019	17.30	−7.0%	18.60	18.60	16.25	3,357
Oct 2019	18.60	+3.8%	18.00	18.95	18.00	5,564
Sep 2019	17.92	+21.1%	14.85	18.92	14.85	5,397
Aug 2019	14.80	−42.0%	28.00	28.00	14.80	15,408
Jul 2019	25.50	+2.4%	26.00	27.60	21.60	18,953
Jun 2019	24.90	−6.2%	26.55	30.00	19.80	10,493
May 2019	26.55	–	26.60	33.00	23.00	2,15,545

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	48.84	49.40	48.25	48.94	48.83	40,995
27 Oct 2026	48.00	49.45	47.80	48.60	48.70	50,607
26 Oct 2026	46.58	49.90	46.58	47.76	48.25	92,344
23 Oct 2026	50.00	50.94	46.65	48.04	47.83	1,28,301
22 Oct 2026	50.75	50.99	49.62	50.39	50.35	34,915
21 Oct 2026	52.90	52.90	49.78	50.17	50.58	1,40,720
19 Oct 2026	53.16	53.47	50.90	51.74	51.80	99,471
16 Oct 2026	54.00	54.90	53.05	53.13	53.87	78,910
15 Oct 2026	53.06	54.50	53.05	53.85	53.45	77,538
14 Oct 2026	53.75	54.11	52.50	53.75	53.30	1,37,133
13 Oct 2026	53.00	53.66	52.49	53.60	53.29	1,01,880
12 Oct 2026	54.75	54.75	51.80	52.33	53.60	1,69,727
9 Oct 2026	52.41	53.90	52.41	53.65	53.15	74,529
8 Oct 2026	53.82	54.25	52.00	53.27	52.69	1,59,500
7 Oct 2026	56.00	56.48	53.50	53.82	54.92	1,36,551
6 Oct 2026	57.00	57.48	55.10	55.47	56.27	3,05,218
5 Oct 2026	52.45	56.35	52.44	55.54	54.24	2,21,270
1 Oct 2026	54.99	54.99	53.00	53.12	53.38	1,29,145
30 Sep 2026	54.00	56.30	53.63	55.77	55.44	2,23,146
29 Sep 2026	52.50	56.90	51.30	54.38	54.02	2,21,435
28 Sep 2026	52.00	53.20	51.80	52.56	52.33	1,42,351
25 Sep 2026	52.00	52.57	51.45	51.86	51.91	73,452

Prices in ₹ per share as traded, not adjusted.