Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 87.41
-7.61 (-8.01%)
At close: Oct 23, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 97.70 | 97.70 | 84.30 | 87.41 | 87.41 | -8.01% | 19,992 |
| Oct 22, 2026 | 97.98 | 97.98 | 93.50 | 95.02 | 95.02 | -0.11% | 1,580 |
| Oct 21, 2026 | 99.90 | 101.94 | 95.10 | 95.12 | 95.12 | -2.54% | 3,747 |
| Oct 19, 2026 | 100.57 | 100.57 | 93.30 | 97.60 | 97.60 | -3.43% | 4,939 |
| Oct 16, 2026 | 99.00 | 104.60 | 99.00 | 101.07 | 101.07 | 1.84% | 7,957 |
| Oct 15, 2026 | 100.50 | 103.39 | 98.00 | 99.24 | 99.24 | -1.45% | 2,563 |
| Oct 14, 2026 | 102.50 | 104.90 | 99.51 | 100.70 | 100.70 | -0.69% | 3,890 |
| Oct 13, 2026 | 101.95 | 104.90 | 100.00 | 101.40 | 101.40 | -0.42% | 10,665 |
| Oct 12, 2026 | 107.75 | 107.75 | 95.05 | 101.83 | 101.83 | 9.45% | 20,770 |
| Oct 9, 2026 | 96.00 | 96.00 | 92.00 | 93.04 | 93.04 | -2.57% | 6,012 |
| Oct 8, 2026 | 95.90 | 97.00 | 91.00 | 95.49 | 95.49 | 1.17% | 5,140 |
| Oct 7, 2026 | 95.80 | 96.55 | 91.01 | 94.39 | 94.39 | -0.53% | 8,222 |
| Oct 6, 2026 | 97.30 | 97.80 | 89.00 | 94.89 | 94.89 | -1.93% | 6,540 |
| Oct 5, 2026 | 98.10 | 101.00 | 96.05 | 96.76 | 96.76 | -3.82% | 9,176 |
| Oct 1, 2026 | 99.00 | 104.00 | 99.00 | 100.60 | 100.60 | 1.51% | 7,829 |
| Sep 30, 2026 | 98.25 | 104.75 | 98.25 | 99.10 | 99.10 | -1.64% | 3,378 |
| Sep 29, 2026 | 103.00 | 104.10 | 94.00 | 100.75 | 100.75 | 2.08% | 11,444 |
| Sep 28, 2026 | 104.20 | 104.20 | 96.00 | 98.70 | 98.70 | -1.99% | 6,693 |
| Sep 25, 2026 | 100.55 | 104.95 | 100.05 | 100.70 | 100.70 | 0.40% | 7,431 |
| Sep 24, 2026 | 102.00 | 103.90 | 100.00 | 100.30 | 100.30 | -3.04% | 5,511 |
| Sep 23, 2026 | 107.30 | 107.30 | 102.50 | 103.45 | 103.45 | -1.76% | 4,984 |
| Sep 22, 2026 | 103.20 | 106.90 | 103.20 | 105.30 | 105.30 | 0.33% | 2,084 |
| Sep 21, 2026 | 109.80 | 109.80 | 103.25 | 104.95 | 104.95 | 2.74% | 2,409 |
| Sep 18, 2026 | 103.00 | 105.00 | 101.45 | 102.15 | 102.15 | 0.15% | 4,415 |
| Sep 17, 2026 | 106.35 | 107.90 | 101.40 | 102.00 | 102.00 | -2.16% | 7,255 |
| Sep 16, 2026 | 109.50 | 109.50 | 102.05 | 104.25 | 104.25 | -3.29% | 10,085 |
| Sep 15, 2026 | 109.00 | 109.00 | 104.10 | 107.80 | 107.80 | -1.10% | 4,700 |
| Sep 11, 2026 | 107.00 | 109.75 | 105.10 | 109.00 | 109.00 | 1.54% | 9,176 |
| Sep 10, 2026 | 105.75 | 109.95 | 105.75 | 107.35 | 107.35 | -1.87% | 2,929 |
| Sep 9, 2026 | 108.50 | 109.85 | 108.00 | 109.40 | 109.40 | 0.83% | 5,037 |
| Sep 8, 2026 | 108.80 | 111.00 | 107.00 | 108.50 | 108.50 | 2.70% | 12,934 |
| Sep 7, 2026 | 107.15 | 110.90 | 105.15 | 105.65 | 105.65 | -1.49% | 4,973 |
| Sep 4, 2026 | 109.05 | 110.80 | 106.45 | 107.25 | 107.25 | -1.65% | 2,474 |
| Sep 3, 2026 | 109.50 | 112.40 | 108.65 | 109.05 | 109.05 | 1.07% | 3,088 |
| Sep 2, 2026 | 109.80 | 113.00 | 106.25 | 107.90 | 107.90 | 1.08% | 9,439 |
| Sep 1, 2026 | 107.60 | 113.85 | 105.25 | 106.75 | 106.75 | -2.06% | 6,965 |
| Aug 31, 2026 | 106.00 | 112.00 | 104.70 | 109.00 | 109.00 | 2.73% | 7,683 |
| Aug 28, 2026 | 107.30 | 110.20 | 104.80 | 106.10 | 106.10 | -1.16% | 3,585 |
| Aug 27, 2026 | 108.00 | 109.70 | 107.05 | 107.35 | 107.35 | 0.42% | 4,862 |
| Aug 26, 2026 | 106.95 | 110.80 | 106.25 | 106.90 | 106.90 | -0.60% | 5,883 |
| Aug 25, 2026 | 107.05 | 109.75 | 106.95 | 107.55 | 107.55 | 0.47% | 9,437 |
| Aug 24, 2026 | 109.10 | 111.00 | 106.90 | 107.05 | 107.05 | -3.56% | 6,892 |
| Aug 21, 2026 | 114.00 | 114.80 | 110.20 | 111.00 | 111.00 | -2.16% | 9,365 |
| Aug 20, 2026 | 115.80 | 118.00 | 113.00 | 113.45 | 113.45 | -1.99% | 13,742 |
| Aug 19, 2026 | 109.05 | 118.00 | 109.05 | 115.75 | 115.75 | 6.19% | 29,223 |
| Aug 18, 2026 | 100.55 | 110.50 | 98.00 | 109.00 | 109.00 | 8.30% | 44,593 |
| Aug 17, 2026 | 105.15 | 109.00 | 100.05 | 100.65 | 100.65 | -4.64% | 15,395 |
| Aug 14, 2026 | 101.95 | 106.00 | 101.95 | 105.55 | 105.55 | 5.18% | 13,228 |
| Aug 13, 2026 | 103.95 | 108.00 | 98.30 | 100.35 | 100.35 | -3.46% | 12,693 |
| Aug 12, 2026 | 102.05 | 108.90 | 102.05 | 103.95 | 103.95 | -4.24% | 17,615 |