Bemco Hydraulics

Bemco Hydraulics Ltd Historical Data

NSEBSE

₹3,150

(1.81%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	2,759.25	2,759.25	2,759.25	2,759.25	12	1,40,721	51
04-Jul-2025	2,814.4	2,814.4	2,814.4	2,814.4	13	9,40,009	334
07-Jul-2025	2,870.65	2,870.65	2,870.65	2,870.65	9	2,81,323	98
08-Jul-2025	2,928.05	2,928.05	2,928.05	2,928.05	23	22,57,526	771
09-Jul-2025	2,986.6	2,986.6	2,986.6	2,986.6	330	2,52,90,528	8,468
10-Jul-2025	3,046.3	3,046.3	3,046.3	3,046.3	21	24,27,901	797
11-Jul-2025	3,107.2	3,107.2	3,107.2	3,107.2	12	9,94,304	320
14-Jul-2025	3,169.3	3,169.3	3,169.3	3,169.3	17	20,28,352	640
15-Jul-2025	3,232.65	3,232.65	3,229	3,232.65	328	1,93,82,073	6,000
16-Jul-2025	3,297.3	3,297.3	3,297.3	3,297.3	15	3,69,297	112
17-Jul-2025	3,363.2	3,363.2	3,363.2	3,363.2	10	2,28,697	68
18-Jul-2025	3,363.2	3,430.45	3,363.2	3,430.45	127	60,26,570	1,771
21-Jul-2025	3,499.05	3,499.05	3,494	3,494	385	1,06,05,811	3,033
22-Jul-2025	3,424.15	3,424.15	3,424.15	3,424.15	235	46,70,540	1,364
23-Jul-2025	3,355.7	3,355.7	3,355.7	3,355.7	128	32,21,472	960
24-Jul-2025	3,288.6	3,288.6	3,288.6	3,288.6	113	10,85,238	330
25-Jul-2025	3,222.85	3,222.85	3,222.85	3,222.85	51	16,69,436	518
28-Jul-2025	3,158.4	3,158.4	3,158.4	3,158.4	47	6,50,630	206
29-Jul-2025	3,095.25	3,095.25	3,095.25	3,095.25	50	4,70,478	152
30-Jul-2025	3,033.35	3,033.35	3,033.35	3,033.35	50	4,64,102	153
31-Jul-2025	2,972.7	3,094	2,972.7	3,094	178	1,09,16,197	3,600
01-Aug-2025	3,155.85	3,155.85	3,150	3,150	102	27,25,186	864

Bemco Hydraulics: Related NEWS

No Record Found

Invest wise with Expert advice