Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 83.88
-1.31 (-1.54%)
At close: Jun 1, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 83.30 | 87.30 | 83.00 | 83.88 | 83.88 | -1.54% | 5,318 |
| May 29, 2026 | 86.00 | 87.80 | 84.01 | 85.19 | 85.19 | -0.83% | 17,529 |
| May 27, 2026 | 87.21 | 89.50 | 84.00 | 85.90 | 85.90 | -0.98% | 20,466 |
| May 26, 2026 | 88.01 | 88.04 | 85.00 | 86.75 | 86.75 | -3.12% | 16,083 |
| May 25, 2026 | 90.01 | 93.00 | 88.00 | 89.54 | 89.54 | 0.44% | 17,602 |
| May 22, 2026 | 87.81 | 93.57 | 87.81 | 89.15 | 89.15 | -2.38% | 5,115 |
| May 21, 2026 | 90.00 | 93.90 | 87.02 | 91.32 | 91.32 | 4.49% | 31,763 |
| May 20, 2026 | 85.00 | 88.00 | 83.50 | 87.40 | 87.40 | 2.94% | 6,289 |
| May 19, 2026 | 85.62 | 85.62 | 83.02 | 84.90 | 84.90 | 3.06% | 4,682 |
| May 18, 2026 | 85.00 | 89.00 | 81.01 | 82.38 | 82.38 | -5.16% | 12,278 |
| May 15, 2026 | 87.50 | 88.50 | 86.20 | 86.86 | 86.86 | -0.41% | 1,272 |
| May 14, 2026 | 88.53 | 89.49 | 86.61 | 87.22 | 87.22 | -1.48% | 3,286 |
| May 13, 2026 | 92.00 | 92.00 | 87.00 | 88.53 | 88.53 | 0.19% | 7,638 |
| May 12, 2026 | 88.97 | 90.19 | 88.07 | 88.36 | 88.36 | 0.61% | 6,502 |
| May 11, 2026 | 93.10 | 93.11 | 87.05 | 87.82 | 87.82 | -3.74% | 13,511 |
| May 8, 2026 | 88.04 | 93.00 | 86.79 | 91.23 | 91.23 | 3.62% | 23,240 |
| May 7, 2026 | 86.92 | 89.39 | 86.91 | 88.04 | 88.04 | 1.85% | 5,509 |
| May 6, 2026 | 87.10 | 90.97 | 86.02 | 86.44 | 86.44 | -2.25% | 10,654 |
| May 5, 2026 | 90.10 | 90.10 | 86.97 | 88.43 | 88.43 | -1.54% | 20,413 |
| May 4, 2026 | 90.01 | 91.09 | 87.47 | 89.81 | 89.81 | -1.57% | 10,558 |
| Apr 30, 2026 | 92.90 | 92.90 | 89.24 | 91.24 | 91.24 | 1.25% | 8,548 |
| Apr 29, 2026 | 87.55 | 93.70 | 87.25 | 90.11 | 90.11 | 2.92% | 10,325 |
| Apr 28, 2026 | 89.70 | 89.70 | 87.04 | 87.55 | 87.55 | -0.97% | 3,027 |
| Apr 27, 2026 | 87.00 | 88.99 | 86.00 | 88.41 | 88.41 | 2.62% | 3,980 |
| Apr 24, 2026 | 85.26 | 88.00 | 84.20 | 86.15 | 86.15 | -0.75% | 4,561 |
| Apr 23, 2026 | 88.55 | 91.00 | 86.00 | 86.80 | 86.80 | -1.42% | 5,905 |
| Apr 22, 2026 | 84.00 | 89.50 | 84.00 | 88.05 | 88.05 | 3.35% | 7,689 |
| Apr 21, 2026 | 88.14 | 88.69 | 84.06 | 85.20 | 85.20 | -1.76% | 12,683 |
| Apr 20, 2026 | 90.00 | 91.00 | 84.50 | 86.73 | 86.73 | -1.64% | 10,566 |
| Apr 17, 2026 | 92.00 | 92.00 | 87.00 | 88.18 | 88.18 | 0.19% | 13,107 |
| Apr 16, 2026 | 90.00 | 91.00 | 87.39 | 88.01 | 88.01 | -0.32% | 5,505 |
| Apr 15, 2026 | 86.00 | 88.61 | 85.00 | 88.29 | 88.29 | 4.81% | 17,582 |
| Apr 13, 2026 | 86.02 | 86.02 | 82.79 | 84.24 | 84.24 | -4.03% | 8,928 |
| Apr 10, 2026 | 88.44 | 88.80 | 85.12 | 87.78 | 87.78 | 1.28% | 5,194 |
| Apr 9, 2026 | 85.35 | 88.68 | 83.50 | 86.67 | 86.67 | 3.57% | 18,195 |
| Apr 8, 2026 | 81.00 | 86.00 | 80.90 | 83.68 | 83.68 | 7.32% | 13,926 |
| Apr 7, 2026 | 72.80 | 79.15 | 72.80 | 77.97 | 77.97 | 7.10% | 10,272 |
| Apr 6, 2026 | 71.10 | 74.00 | 70.50 | 72.80 | 72.80 | 2.39% | 6,033 |
| Apr 2, 2026 | 69.00 | 71.45 | 65.46 | 71.10 | 71.10 | 3.48% | 23,075 |
| Apr 1, 2026 | 63.77 | 69.19 | 63.76 | 68.71 | 68.71 | 14.17% | 12,593 |
| Mar 30, 2026 | 61.20 | 64.00 | 59.99 | 60.18 | 60.18 | -8.79% | 27,115 |
| 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 |