Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bemco Hydraulics Limited (BEMHY.BO)

2,023.10
-180.15
(-8.18%)
At close: April 25 at 3:28:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,201.002,201.001,922.002,023.102,023.101,316
Apr 24, 20252,364.802,364.802,179.002,203.252,203.251,161
Apr 23, 20252,188.002,387.002,188.002,277.102,277.101,623
Apr 22, 20251,848.002,117.501,848.002,090.002,090.003,077
Apr 21, 20251,769.001,849.001,705.001,827.101,827.10678
Apr 17, 20251,679.851,829.501,679.851,752.301,752.30721
Apr 16, 20251,656.001,705.001,615.201,679.851,679.85260
Apr 15, 20251,650.001,743.801,635.001,653.501,653.50331
Apr 11, 20251,744.001,744.001,635.151,649.701,649.70111
Apr 9, 20251,697.801,698.001,583.201,680.901,680.90350
Apr 8, 20251,671.401,689.001,620.001,660.901,660.90455
Apr 7, 20251,777.001,777.001,401.201,608.251,608.25317
Apr 4, 20251,600.001,696.801,546.601,683.601,683.60532
Apr 3, 20251,652.001,678.501,592.201,652.351,652.35134
Apr 2, 20251,646.001,679.001,639.801,675.801,675.80431
Apr 1, 20251,560.001,598.001,532.001,587.451,587.45394
Mar 28, 20251,589.901,597.801,512.201,555.701,555.7070
Mar 27, 20251,598.001,598.001,595.001,597.851,597.8595
Mar 26, 20251,618.951,665.001,550.201,600.001,600.00186
Mar 25, 20251,680.001,680.001,571.201,619.201,619.20309
Mar 24, 20251,499.951,598.901,480.001,569.501,569.50270
Mar 21, 20251,480.151,527.951,440.001,466.351,466.3562
Mar 20, 20251,533.001,533.001,400.201,480.151,480.15157
Mar 19, 20251,449.801,449.901,400.251,443.401,443.40199
Mar 18, 20251,374.751,420.001,374.751,395.101,395.1034
Mar 17, 20251,332.001,449.801,332.001,360.601,360.6068
Mar 13, 20251,360.001,419.001,337.001,359.151,359.1578
Mar 12, 20251,486.001,486.001,361.251,398.801,398.80182
Mar 11, 20251,329.001,399.001,329.001,393.751,393.75111
Mar 10, 20251,425.001,480.451,382.001,399.051,399.05522
Mar 7, 20251,578.001,579.001,462.751,500.001,500.0048
Mar 6, 20251,445.001,515.001,445.001,470.851,470.85225
Mar 5, 20251,440.001,540.001,440.001,470.001,470.00107
Mar 4, 20251,589.001,639.001,401.001,435.551,435.55224
Mar 3, 20251,464.001,464.001,378.001,463.001,463.0052
Feb 28, 20251,550.001,550.001,330.201,465.901,465.9073
Feb 27, 20251,603.501,619.001,515.051,573.951,573.9591
Feb 25, 20251,421.001,621.951,421.001,603.651,603.65349
Feb 24, 20251,505.001,560.001,490.001,521.751,521.75214
Feb 21, 20251,599.001,599.001,502.551,502.951,502.95100
Feb 20, 20251,598.001,598.001,495.901,504.251,504.25109
Feb 19, 20251,350.001,574.001,350.001,463.551,463.55338
Feb 18, 20251,390.001,390.001,275.001,350.001,350.00263
Feb 17, 20251,257.001,318.601,211.551,255.751,255.75855
Feb 14, 20251,479.951,479.951,310.651,369.001,369.00111
Feb 13, 20251,362.751,399.951,362.751,397.751,397.7592
Feb 12, 20251,500.001,500.001,311.601,344.201,344.20758
Feb 11, 20251,794.001,794.001,406.051,515.701,515.70392
Feb 10, 20251,747.751,747.751,510.001,539.601,539.60306
Feb 7, 20251,798.001,798.001,620.001,686.451,686.451,332
Feb 6, 20251,520.001,768.001,370.201,691.451,691.451,560
Feb 5, 20251,599.001,599.001,461.551,585.001,585.0090
Feb 4, 20251,550.001,580.001,530.001,575.001,575.0058
Feb 3, 20251,578.751,578.751,480.251,556.551,556.55223
Feb 1, 20251,599.001,599.001,517.051,586.351,586.35114
Jan 31, 20251,639.751,639.751,460.201,517.351,517.35141
Jan 30, 20251,504.901,525.001,480.001,480.001,480.0081
Jan 29, 20251,439.051,515.001,439.001,496.651,496.65182
Jan 28, 20251,598.001,598.001,400.001,438.601,438.60496
Jan 27, 20251,486.001,529.401,475.001,506.651,506.65237
Jan 24, 20251,648.451,648.451,442.201,486.601,486.60357
Jan 23, 20251,629.801,629.801,532.401,552.451,552.45752
Jan 22, 20251,565.001,669.751,481.001,574.801,574.80539
Jan 21, 20251,739.951,739.951,551.951,580.601,580.60179
Jan 20, 20251,840.001,840.001,550.001,564.651,564.651,229
Jan 17, 20251,572.001,624.951,552.001,612.451,612.45471
Jan 16, 20251,600.001,600.001,505.251,572.001,572.00347
Jan 15, 20251,679.001,679.001,559.651,591.301,591.30332
Jan 14, 20251,650.001,696.001,587.001,620.001,620.00633
Jan 13, 20251,635.151,635.151,575.201,609.651,609.65878
Jan 10, 20251,630.001,635.001,481.001,619.001,619.002,045
Jan 9, 20251,401.001,597.951,401.001,545.801,545.802,910
Jan 8, 20251,370.001,399.401,306.001,364.201,364.2065
Jan 7, 20251,480.001,480.001,350.201,370.801,370.80104
Jan 6, 20251,405.901,405.901,360.101,371.701,371.70270
Jan 3, 20251,385.201,426.751,385.201,405.001,405.00131
Jan 2, 20251,371.001,400.001,362.001,385.201,385.20199
Jan 1, 20251,355.001,371.001,354.001,355.001,355.00239
Dec 31, 20241,320.001,354.501,320.001,354.501,354.5019
Dec 30, 20241,348.001,358.101,320.001,320.001,320.00108

Related Tickers

JOSTS.BO Jost's Engineering Company Limited
504.10
-4.09%
 
ITL.BO ITL Industries Limited
415.65
-2.49%
 
JYOTICNC.NS Jyoti CNC Automation Limited
1,081.70
-2.99%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
734.85
-2.53%
 
SIEMENS.NS Siemens Limited
2,833.50
-2.41%