Bemco Hydraulics Share Price History

Bemco Hydraulics

CMP as on24-Sep-21 14:20

₹ 284.55
1.55 0.55%

Open

₹ 281.00

Turnover (lac)

₹ 3

Prev. Close

₹ 283.00

Day's Vol (shares)

₹ 273

Day's Range

₹ 281.00
₹ 297.00

Bemco Hydraulics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 281 297 281 285 5 0.08 264 16 3.55
23-Sep-2021 300 300 281 283 12 0.04 104 19.90 -17
22-Sep-2021 281 300 281 286 12 0.03 90 19 5.05
21-Sep-2021 303 303 284 286 9 0.07 225 19 -17
20-Sep-2021 281 305 281 289 12 0.02 37 23.90 8.05
17-Sep-2021 298 298 282 295 15 0.02 42 16.20 -2.60
16-Sep-2021 297 297 284 284 8 0.11 371 12.90 -13
15-Sep-2021 285 295 277 289 13 0.10 174 17.70 4
14-Sep-2021 289 289 289 289 5 0.05 167 0 0
13-Sep-2021 291 291 281 289 5 0.03 102 10.60 -2.30
09-Sep-2021 306 306 283 291 25 0.13 263 23.50 -15
08-Sep-2021 290 300 290 300 8 0.05 168 9.50 9.50
07-Sep-2021 288 290 281 290 7 0.06 188 9.30 2.45
06-Sep-2021 310 310 286 297 5 0 1 24 -13
03-Sep-2021 315 315 290 295 29 0.12 176 24.80 -20
02-Sep-2021 281 316 281 312 10 0.06 111 34.90 30.90
01-Sep-2021 290 290 290 290 1 0.01 50 0 0
31-Aug-2021 289 323 289 312 8 0.05 108 33.90 22.90
30-Aug-2021 296 304 296 304 5 0.02 59 8.55 8.45
27-Aug-2021 296 313 296 296 6 0.01 15 17.10 -0.10
26-Aug-2021 332 332 295 316 15 0.16 512 37 -16
25-Aug-2021 283 305 283 303 27 0.12 118 22.20 19.80
Open ZERO Brokerage Demat Account