Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 85.20
-1.53 (-1.76%)
At close: Apr 21, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |