Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 65.98
-4.31 (-6.13%)
At close: Mar 27, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.00 | 69.15 | 65.00 | 65.98 | 65.98 | -6.13% | 28,007 |
| Mar 25, 2026 | 69.00 | 71.49 | 68.00 | 70.29 | 70.29 | 0.57% | 11,934 |
| Mar 24, 2026 | 70.53 | 71.78 | 68.99 | 69.89 | 69.89 | 1.08% | 7,521 |
| Mar 23, 2026 | 75.65 | 75.95 | 68.00 | 69.14 | 69.14 | -8.81% | 18,178 |
| Mar 20, 2026 | 81.88 | 81.88 | 75.61 | 75.82 | 75.82 | -0.64% | 5,873 |
| Mar 19, 2026 | 77.00 | 80.71 | 76.00 | 76.31 | 76.31 | -3.38% | 4,240 |
| Mar 18, 2026 | 77.00 | 84.45 | 76.46 | 78.98 | 78.98 | 3.30% | 10,616 |
| Mar 17, 2026 | 75.14 | 78.50 | 74.73 | 76.46 | 76.46 | 1.76% | 20,029 |
| Mar 16, 2026 | 76.70 | 79.80 | 73.35 | 75.14 | 75.14 | -5.17% | 11,845 |
| Mar 13, 2026 | 80.00 | 84.85 | 78.00 | 79.24 | 79.24 | -0.94% | 8,196 |
| Mar 12, 2026 | 81.31 | 81.99 | 79.60 | 79.99 | 79.99 | -1.62% | 7,338 |
| Mar 11, 2026 | 82.00 | 84.00 | 80.18 | 81.31 | 81.31 | 0.16% | 6,553 |
| Mar 10, 2026 | 79.85 | 82.00 | 79.46 | 81.18 | 81.18 | 2.16% | 5,975 |
| Mar 9, 2026 | 84.10 | 84.10 | 78.75 | 79.46 | 79.46 | -5.49% | 16,407 |
| Mar 6, 2026 | 81.89 | 86.35 | 80.00 | 84.08 | 84.08 | 4.63% | 13,151 |
| Mar 5, 2026 | 80.02 | 83.75 | 77.00 | 80.36 | 80.36 | 1.06% | 6,512 |
| Mar 4, 2026 | 76.00 | 80.44 | 74.05 | 79.52 | 79.52 | 5.70% | 14,044 |
| Mar 2, 2026 | 77.01 | 84.00 | 74.00 | 75.23 | 75.23 | -9.18% | 32,742 |
| Feb 27, 2026 | 81.70 | 85.00 | 79.34 | 82.83 | 82.83 | 1.32% | 5,120 |
| Feb 26, 2026 | 79.26 | 84.25 | 79.00 | 81.75 | 81.75 | 2.74% | 5,488 |
| Feb 25, 2026 | 81.36 | 81.36 | 79.25 | 79.57 | 79.57 | -1.60% | 3,493 |
| Feb 24, 2026 | 83.60 | 84.22 | 79.51 | 80.86 | 80.86 | -3.12% | 11,345 |
| Feb 23, 2026 | 86.30 | 86.50 | 82.00 | 83.46 | 83.46 | -2.09% | 5,803 |
| Feb 20, 2026 | 84.41 | 86.77 | 84.03 | 85.24 | 85.24 | -0.64% | 4,916 |
| Feb 19, 2026 | 87.00 | 89.80 | 85.61 | 85.79 | 85.79 | -0.71% | 7,761 |
| Feb 18, 2026 | 87.44 | 90.00 | 86.00 | 86.40 | 86.40 | -0.43% | 3,982 |
| Feb 17, 2026 | 86.90 | 89.90 | 86.12 | 86.77 | 86.77 | 1.58% | 4,986 |
| Feb 16, 2026 | 87.63 | 89.50 | 85.00 | 85.42 | 85.42 | -1.85% | 4,818 |
| Feb 13, 2026 | 90.00 | 91.84 | 86.14 | 87.03 | 87.03 | -4.53% | 6,747 |
| Feb 12, 2026 | 91.61 | 94.70 | 90.70 | 91.16 | 91.16 | -0.49% | 33,615 |
| Feb 11, 2026 | 92.00 | 95.50 | 90.35 | 91.61 | 91.61 | -0.95% | 9,361 |
| Feb 10, 2026 | 95.58 | 96.61 | 91.80 | 92.49 | 92.49 | -2.56% | 14,803 |
| Feb 9, 2026 | 98.00 | 98.80 | 94.15 | 94.92 | 94.92 | 0.22% | 20,249 |
| Feb 6, 2026 | 100.00 | 100.00 | 88.20 | 94.71 | 94.71 | 7.62% | 18,346 |
| Feb 5, 2026 | 85.20 | 89.00 | 82.30 | 88.00 | 88.00 | 3.32% | 15,983 |
| Feb 4, 2026 | 85.00 | 87.00 | 84.00 | 85.17 | 85.17 | 0.20% | 10,348 |
| Feb 3, 2026 | 85.95 | 89.00 | 83.01 | 85.00 | 85.00 | 5.07% | 13,883 |
| Feb 2, 2026 | 82.06 | 83.98 | 80.00 | 80.90 | 80.90 | -0.88% | 7,249 |
| Feb 1, 2026 | 83.00 | 86.00 | 81.01 | 81.62 | 81.62 | -0.91% | 7,680 |
| Jan 30, 2026 | 78.50 | 87.45 | 78.50 | 82.37 | 82.37 | -1.03% | 6,367 |
| Jan 29, 2026 | 82.01 | 84.00 | 79.85 | 83.23 | 83.23 | 2.20% | 17,743 |
| Jan 28, 2026 | 85.00 | 85.00 | 80.19 | 81.44 | 81.44 | -1.90% | 10,506 |
| Jan 27, 2026 | 83.60 | 89.00 | 80.00 | 83.02 | 83.02 | -1.57% | 6,966 |
| Jan 23, 2026 | 84.00 | 89.00 | 79.00 | 84.34 | 84.34 | 3.51% | 15,086 |
| Jan 22, 2026 | 78.11 | 82.12 | 78.11 | 81.48 | 81.48 | 4.07% | 10,824 |
| Jan 21, 2026 | 85.90 | 85.90 | 77.00 | 78.29 | 78.29 | -8.69% | 21,382 |
| Jan 20, 2026 | 83.21 | 87.30 | 81.14 | 85.74 | 85.74 | -0.34% | 16,459 |
| Jan 19, 2026 | 83.90 | 88.80 | 83.90 | 86.03 | 86.03 | -1.77% | 17,718 |
| Jan 16, 2026 | 90.00 | 90.50 | 87.00 | 87.58 | 87.58 | - | 14,675 |
| Jan 14, 2026 | 90.80 | 90.99 | 87.00 | 87.58 | 87.58 | -1.76% | 7,818 |