Bemco Hydraulics Limited (BOM:522650)
India
· Delayed Price · Currency is INR 90.11
+2.56 (2.92%)
At close: Apr 29, 2026
Bemco Hydraulics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 4, 2026 | 85.00 | 87.00 | 84.00 | 85.17 | 85.17 | 0.20% | 10,348 |
| Feb 3, 2026 | 85.95 | 89.00 | 83.01 | 85.00 | 85.00 | 5.07% | 13,883 |
| Feb 2, 2026 | 82.06 | 83.98 | 80.00 | 80.90 | 80.90 | -0.88% | 7,249 |
| Feb 1, 2026 | 83.00 | 86.00 | 81.01 | 81.62 | 81.62 | -0.91% | 7,680 |
| Jan 30, 2026 | 78.50 | 87.45 | 78.50 | 82.37 | 82.37 | -1.03% | 6,367 |
| Jan 29, 2026 | 82.01 | 84.00 | 79.85 | 83.23 | 83.23 | 2.20% | 17,743 |
| Jan 28, 2026 | 85.00 | 85.00 | 80.19 | 81.44 | 81.44 | -1.90% | 10,506 |
| Jan 27, 2026 | 83.60 | 89.00 | 80.00 | 83.02 | 83.02 | -1.57% | 6,966 |
| Jan 23, 2026 | 84.00 | 89.00 | 79.00 | 84.34 | 84.34 | 3.51% | 15,086 |
| Jan 22, 2026 | 78.11 | 82.12 | 78.11 | 81.48 | 81.48 | 4.07% | 10,824 |
| Jan 21, 2026 | 85.90 | 85.90 | 77.00 | 78.29 | 78.29 | -8.69% | 21,382 |
| Jan 20, 2026 | 83.21 | 87.30 | 81.14 | 85.74 | 85.74 | -0.34% | 16,459 |
| Jan 19, 2026 | 83.90 | 88.80 | 83.90 | 86.03 | 86.03 | -1.77% | 17,718 |
| Jan 16, 2026 | 90.00 | 90.50 | 87.00 | 87.58 | 87.58 | - | 14,675 |
| Jan 14, 2026 | 90.80 | 90.99 | 87.00 | 87.58 | 87.58 | -1.76% | 7,818 |
| Jan 13, 2026 | 91.00 | 91.00 | 87.00 | 89.15 | 89.15 | 1.25% | 5,140 |
| Jan 12, 2026 | 90.50 | 90.50 | 85.27 | 88.05 | 88.05 | -2.56% | 10,618 |
| Jan 9, 2026 | 89.00 | 93.25 | 85.00 | 90.36 | 90.36 | 1.27% | 20,398 |
| Jan 8, 2026 | 95.50 | 95.50 | 82.05 | 89.23 | 89.23 | -4.92% | 9,794 |
| Jan 7, 2026 | 96.68 | 96.68 | 93.10 | 93.85 | 93.85 | -1.88% | 10,750 |
| Jan 6, 2026 | 96.41 | 98.80 | 94.10 | 95.65 | 95.65 | -0.79% | 5,627 |
| Jan 5, 2026 | 99.45 | 99.45 | 96.00 | 96.41 | 96.41 | -1.40% | 7,145 |
| Jan 2, 2026 | 101.50 | 101.50 | 97.05 | 97.78 | 97.78 | -0.65% | 8,949 |
| Jan 1, 2026 | 99.50 | 100.00 | 96.65 | 98.42 | 98.42 | 0.39% | 11,169 |
| Dec 31, 2025 | 96.84 | 98.35 | 95.98 | 98.04 | 98.04 | 1.24% | 6,267 |
| Dec 30, 2025 | 96.00 | 97.80 | 94.00 | 96.84 | 96.84 | 2.70% | 7,973 |
| Dec 29, 2025 | 98.92 | 98.92 | 94.00 | 94.29 | 94.29 | -3.74% | 16,600 |
| Dec 26, 2025 | 97.05 | 99.50 | 96.00 | 97.95 | 97.95 | 0.50% | 9,209 |
| Dec 24, 2025 | 100.00 | 100.79 | 97.00 | 97.46 | 97.46 | -2.04% | 15,328 |
| Dec 23, 2025 | 100.00 | 101.75 | 97.66 | 99.49 | 99.49 | -0.17% | 8,675 |
| Dec 22, 2025 | 103.00 | 104.00 | 99.50 | 99.66 | 99.66 | -2.00% | 10,833 |
| Dec 19, 2025 | 102.95 | 104.88 | 100.45 | 101.69 | 101.69 | 0.82% | 9,312 |
| Dec 18, 2025 | 103.80 | 105.10 | 98.32 | 100.86 | 100.86 | -5.26% | 21,280 |
| Dec 17, 2025 | 117.99 | 121.00 | 102.06 | 106.46 | 106.46 | -7.87% | 43,645 |
| Dec 16, 2025 | 113.88 | 119.97 | 110.60 | 115.56 | 115.56 | 3.06% | 32,908 |
| Dec 15, 2025 | 101.20 | 114.88 | 101.20 | 112.13 | 112.13 | 11.35% | 24,909 |
| Dec 12, 2025 | 95.01 | 101.75 | 95.01 | 100.70 | 100.70 | 6.50% | 14,736 |
| Dec 11, 2025 | 89.43 | 95.60 | 89.43 | 94.55 | 94.55 | 5.73% | 10,954 |
| Dec 10, 2025 | 92.50 | 95.00 | 87.00 | 89.43 | 89.43 | -1.60% | 29,366 |
| Dec 9, 2025 | 94.40 | 94.40 | 88.00 | 90.88 | 90.88 | -3.81% | 15,407 |
| Dec 8, 2025 | 99.00 | 101.21 | 93.10 | 94.48 | 94.48 | -4.54% | 11,118 |
| Dec 5, 2025 | 99.65 | 99.65 | 95.25 | 98.97 | 98.97 | 3.30% | 7,930 |
| Dec 4, 2025 | 101.65 | 101.65 | 93.00 | 95.81 | 95.81 | -3.08% | 13,131 |
| Dec 3, 2025 | 101.22 | 102.00 | 95.50 | 98.85 | 98.85 | -2.65% | 11,807 |
| Dec 2, 2025 | 101.95 | 103.99 | 99.50 | 101.54 | 101.54 | 2.20% | 10,063 |