Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 2,847.45
-58.10 (-2.00%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2,847.45 | 2,847.45 | 2,847.45 | 2,847.45 | 2,847.45 | -2.00% | 358 |
| Aug 7, 2025 | 2,905.55 | 2,905.55 | 2,905.55 | 2,905.55 | 2,905.55 | -2.00% | 225 |
| Aug 6, 2025 | 2,964.80 | 2,964.80 | 2,964.80 | 2,964.80 | 2,964.80 | -2.00% | 248 |
| Aug 5, 2025 | 3,025.30 | 3,025.30 | 3,025.30 | 3,025.30 | 3,025.30 | -2.00% | 237 |
| Aug 4, 2025 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | -2.00% | 357 |
| Aug 1, 2025 | 3,155.85 | 3,155.85 | 3,150.00 | 3,150.00 | 3,150.00 | 1.81% | 864 |
| Jul 31, 2025 | 2,972.70 | 3,094.00 | 2,972.70 | 3,094.00 | 3,094.00 | 2.00% | 3,600 |
| Jul 30, 2025 | 3,033.35 | 3,033.35 | 3,033.35 | 3,033.35 | 3,033.35 | -2.00% | 153 |
| Jul 29, 2025 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | -2.00% | 152 |
| Jul 28, 2025 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | -2.00% | 206 |
| Jul 25, 2025 | 3,222.85 | 3,222.85 | 3,222.85 | 3,222.85 | 3,222.85 | -2.00% | 518 |
| Jul 24, 2025 | 3,288.60 | 3,288.60 | 3,288.60 | 3,288.60 | 3,286.60 | -2.00% | 330 |
| Jul 23, 2025 | 3,355.70 | 3,355.70 | 3,355.70 | 3,355.70 | 3,353.66 | -2.00% | 960 |
| Jul 22, 2025 | 3,424.15 | 3,424.15 | 3,424.15 | 3,424.15 | 3,422.07 | -2.00% | 1,364 |
| Jul 21, 2025 | 3,499.05 | 3,499.05 | 3,494.00 | 3,494.00 | 3,491.88 | 1.85% | 3,033 |
| Jul 18, 2025 | 3,363.20 | 3,430.45 | 3,363.20 | 3,430.45 | 3,428.36 | 2.00% | 1,771 |
| Jul 17, 2025 | 3,363.20 | 3,363.20 | 3,363.20 | 3,363.20 | 3,361.16 | 2.00% | 68 |
| Jul 16, 2025 | 3,297.30 | 3,297.30 | 3,297.30 | 3,297.30 | 3,295.30 | 2.00% | 112 |
| Jul 15, 2025 | 3,232.65 | 3,232.65 | 3,229.00 | 3,232.65 | 3,230.68 | 2.00% | 6,000 |
| Jul 14, 2025 | 3,169.30 | 3,169.30 | 3,169.30 | 3,169.30 | 3,167.37 | 2.00% | 640 |
| Jul 11, 2025 | 3,107.20 | 3,107.20 | 3,107.20 | 3,107.20 | 3,105.31 | 2.00% | 320 |
| Jul 10, 2025 | 3,046.30 | 3,046.30 | 3,046.30 | 3,046.30 | 3,044.45 | 2.00% | 797 |
| Jul 9, 2025 | 2,986.60 | 2,986.60 | 2,986.60 | 2,986.60 | 2,984.78 | 2.00% | 8,468 |
| Jul 8, 2025 | 2,928.05 | 2,928.05 | 2,928.05 | 2,928.05 | 2,926.27 | 2.00% | 771 |
| Jul 7, 2025 | 2,870.65 | 2,870.65 | 2,870.65 | 2,870.65 | 2,868.90 | 2.00% | 98 |
| Jul 4, 2025 | 2,814.40 | 2,814.40 | 2,814.40 | 2,814.40 | 2,812.69 | 2.00% | 334 |
| Jul 3, 2025 | 2,759.25 | 2,759.25 | 2,759.25 | 2,759.25 | 2,757.57 | 2.00% | 51 |
| Jul 2, 2025 | 2,705.15 | 2,705.15 | 2,705.15 | 2,705.15 | 2,703.51 | 2.00% | 241 |
| Jul 1, 2025 | 2,652.15 | 2,652.15 | 2,652.15 | 2,652.15 | 2,650.54 | 2.00% | 489 |
| Jun 30, 2025 | 2,600.15 | 2,600.15 | 2,600.15 | 2,600.15 | 2,598.57 | 2.00% | 272 |
| Jun 27, 2025 | 2,549.20 | 2,549.20 | 2,549.20 | 2,549.20 | 2,547.65 | 2.00% | 1,091 |
| Jun 26, 2025 | 2,499.25 | 2,499.25 | 2,499.25 | 2,499.25 | 2,497.73 | 2.00% | 2,299 |
| Jun 25, 2025 | 2,450.25 | 2,450.25 | 2,450.25 | 2,450.25 | 2,448.76 | 2.00% | 136 |
| Jun 24, 2025 | 2,402.25 | 2,402.25 | 2,402.25 | 2,402.25 | 2,400.79 | 2.00% | 59 |
| Jun 23, 2025 | 2,370.00 | 2,370.00 | 2,355.15 | 2,355.15 | 2,353.72 | 1.36% | 72 |
| Jun 20, 2025 | 2,300.00 | 2,356.00 | 2,300.00 | 2,323.55 | 2,322.14 | 0.50% | 18 |
| Jun 19, 2025 | 2,361.75 | 2,368.00 | 2,311.00 | 2,312.00 | 2,310.59 | -1.62% | 113 |
| Jun 18, 2025 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,348.57 | - | 25 |
| Jun 17, 2025 | 2,355.00 | 2,355.00 | 2,345.00 | 2,350.00 | 2,348.57 | -0.21% | 90 |
| Jun 16, 2025 | 2,354.40 | 2,355.00 | 2,311.00 | 2,355.00 | 2,353.57 | 0.03% | 102 |
| Jun 13, 2025 | 2,354.40 | 2,354.40 | 2,354.40 | 2,354.40 | 2,352.97 | -2.00% | 291 |
| Jun 12, 2025 | 2,402.40 | 2,402.40 | 2,402.40 | 2,402.40 | 2,400.94 | -2.00% | 451 |
| Jun 11, 2025 | 2,451.40 | 2,451.40 | 2,451.40 | 2,451.40 | 2,449.91 | -2.00% | 46 |
| Jun 10, 2025 | 2,501.40 | 2,501.40 | 2,501.40 | 2,501.40 | 2,499.88 | -2.00% | 99 |
| Jun 9, 2025 | 2,552.40 | 2,552.40 | 2,552.40 | 2,552.40 | 2,550.85 | -2.00% | 272 |
| Jun 6, 2025 | 2,605.00 | 2,605.00 | 2,604.45 | 2,604.45 | 2,602.87 | -2.00% | 121 |
| Jun 5, 2025 | 2,657.00 | 2,657.60 | 2,657.00 | 2,657.60 | 2,655.98 | - | 47 |
| Jun 4, 2025 | 2,609.90 | 2,713.00 | 2,600.00 | 2,657.60 | 2,655.98 | 2.39% | 380 |
| Jun 3, 2025 | 2,588.00 | 2,609.90 | 2,505.00 | 2,595.45 | 2,593.87 | 3.72% | 1,056 |
| Jun 2, 2025 | 2,452.45 | 2,555.55 | 2,408.25 | 2,502.30 | 2,500.78 | 2.81% | 1,071 |