Bemco Hydraulics Limited (BOM:522650)
India · Delayed Price · Currency is INR 109.00
+1.65 (1.54%)
At close: Sep 11, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,682 |
| 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% | 6,891 |
| 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 |
| Aug 11, 2026 | 112.70 | 112.95 | 107.05 | 108.55 | 108.55 | -3.64% | 14,111 |
| Aug 10, 2026 | 113.65 | 116.70 | 111.90 | 112.65 | 112.65 | -1.87% | 7,329 |
| Aug 7, 2026 | 114.80 | 118.50 | 114.20 | 114.80 | 114.80 | - | 16,185 |
| Aug 6, 2026 | 121.70 | 121.70 | 114.00 | 114.80 | 114.80 | -0.95% | 18,485 |
| Aug 5, 2026 | 108.00 | 117.75 | 106.85 | 116.00 | 115.90 | 7.81% | 74,265 |
| Aug 4, 2026 | 108.20 | 110.00 | 105.50 | 107.60 | 107.51 | -1.96% | 7,357 |
| Aug 3, 2026 | 106.15 | 110.00 | 105.00 | 109.75 | 109.66 | 3.66% | 18,628 |
| Jul 31, 2026 | 108.94 | 108.94 | 105.00 | 105.88 | 105.79 | -0.42% | 6,937 |
| Jul 30, 2026 | 108.00 | 109.90 | 105.73 | 106.33 | 106.24 | -2.00% | 8,479 |
| Jul 29, 2026 | 107.16 | 110.00 | 105.01 | 108.50 | 108.41 | 1.25% | 16,653 |
| Jul 28, 2026 | 106.00 | 108.70 | 103.21 | 107.16 | 107.07 | 1.89% | 8,514 |
| Jul 27, 2026 | 105.11 | 108.28 | 103.22 | 105.17 | 105.08 | 0.38% | 4,213 |
| Jul 24, 2026 | 107.00 | 107.50 | 104.00 | 104.77 | 104.68 | -1.29% | 4,914 |
| Jul 23, 2026 | 107.75 | 107.75 | 102.55 | 106.14 | 106.05 | -1.49% | 16,345 |
| Jul 22, 2026 | 107.80 | 110.50 | 106.62 | 107.75 | 107.66 | -0.97% | 35,829 |
| Jul 21, 2026 | 107.89 | 110.00 | 105.65 | 108.81 | 108.72 | 4.03% | 31,682 |
| Jul 20, 2026 | 98.00 | 105.40 | 97.11 | 104.59 | 104.50 | 7.46% | 92,953 |
| Jul 17, 2026 | 99.04 | 101.50 | 97.20 | 97.33 | 97.25 | -1.73% | 8,069 |
| Jul 16, 2026 | 98.01 | 101.65 | 97.50 | 99.04 | 98.95 | -0.48% | 6,779 |
| Jul 15, 2026 | 101.49 | 101.49 | 97.01 | 99.52 | 99.43 | 1.47% | 19,155 |
| Jul 14, 2026 | 100.95 | 102.00 | 97.00 | 98.08 | 98.00 | -3.16% | 8,897 |
| Jul 13, 2026 | 99.22 | 102.00 | 97.00 | 101.28 | 101.19 | 2.10% | 11,648 |
| Jul 10, 2026 | 97.98 | 100.95 | 94.14 | 99.20 | 99.11 | 3.67% | 12,155 |
| Jul 9, 2026 | 95.40 | 95.99 | 93.00 | 95.69 | 95.61 | 2.12% | 4,457 |
| Jul 8, 2026 | 98.61 | 98.61 | 93.20 | 93.70 | 93.62 | -4.40% | 14,494 |
| Jul 7, 2026 | 97.35 | 99.90 | 95.70 | 98.01 | 97.93 | 0.18% | 17,927 |
| Jul 6, 2026 | 102.16 | 103.75 | 96.71 | 97.83 | 97.75 | -3.27% | 15,733 |