Stock listing
BSE:BEMHY Bemco Hydraulics Limited Share Price
Follow Bemco Hydraulics Limited into a list and get an email when it puts out news.
Share price · BSE:BEMHY
₹88.88 INR +1.56 (+1.8%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹87.10 – ₹90.45 INROct 30, 2026
- Volume
- 2,670 sharesOct 30, 2026
- Market cap
- ₹3.89B INRAt the close on Oct 30, 2026 · price × 43.73M shares outstanding
- 52-week range
- ₹59.99 – ₹126.90 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.06M INRMedian day 7,339 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:BEMHY · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹88.88 | +1.56 | +1.8% | ₹88.50 | ₹90.45 | ₹87.10 | 2,670 | |
| ₹87.32 | +0.54 | +0.6% | ₹88.90 | ₹89.00 | ₹86.40 | 4,009 | |
| ₹86.78 | +0.92 | +1.1% | ₹86.95 | ₹89.00 | ₹85.20 | 6,345 | |
| ₹85.86 | +1.32 | +1.6% | ₹85.59 | ₹86.90 | ₹84.54 | 3,159 | |
| ₹84.54 | -2.87 | -3.3% | ₹88.00 | ₹88.60 | ₹83.01 | 7,433 | |
| ₹87.41 | -7.61 | -8.0% | ₹97.70 | ₹97.70 | ₹84.30 | 21,350 | |
| ₹95.02 | -0.10 | -0.1% | ₹97.98 | ₹97.98 | ₹93.50 | 1,580 | |
| ₹95.12 | -2.48 | -2.5% | ₹99.90 | ₹101.94 | ₹95.10 | 3,747 | |
| ₹97.60 | -3.47 | -3.4% | ₹100.57 | ₹100.57 | ₹93.30 | 5,042 | |
| ₹101.07 | +1.83 | +1.8% | ₹99.00 | ₹104.60 | ₹99.00 | 7,957 | |
| ₹99.24 | -1.46 | -1.4% | ₹100.50 | ₹103.39 | ₹98.00 | 2,563 | |
| ₹100.70 | -0.70 | -0.7% | ₹102.50 | ₹104.90 | ₹99.51 | 3,890 | |
| ₹101.40 | -0.43 | -0.4% | ₹101.95 | ₹104.90 | ₹100.00 | 10,665 | |
| ₹101.83 | +8.79 | +9.4% | ₹107.75 | ₹107.75 | ₹95.05 | 20,770 | |
| ₹93.04 | -2.45 | -2.6% | ₹96.00 | ₹96.00 | ₹92.00 | 6,012 | |
| ₹95.49 | +1.10 | +1.2% | ₹95.90 | ₹97.00 | ₹91.00 | 5,140 | |
| ₹94.39 | -0.50 | -0.5% | ₹95.80 | ₹96.55 | ₹91.01 | 8,222 | |
| ₹94.89 | -1.87 | -1.9% | ₹97.30 | ₹97.80 | ₹89.00 | 6,540 | |
| ₹96.76 | -3.84 | -3.8% | ₹98.10 | ₹101.00 | ₹96.05 | 9,176 | |
| ₹100.60 | +1.50 | +1.5% | ₹99.00 | ₹104.00 | ₹99.00 | 7,829 | |
| ₹99.10 | -1.65 | -1.6% | ₹98.25 | ₹104.75 | ₹98.25 | 3,378 | |
| ₹100.75 | +2.05 | +2.1% | ₹103.00 | ₹104.10 | ₹94.00 | 11,444 | |
| ₹98.70 | -2.00 | -2.0% | ₹104.20 | ₹104.20 | ₹96.00 | 6,693 | |
| ₹100.70 | +0.40 | +0.4% | ₹100.55 | ₹104.95 | ₹100.05 | 7,562 | |
| ₹100.30 | -3.15 | -3.0% | ₹102.00 | ₹103.90 | ₹100.00 | 5,520 | |
| ₹103.45 | -1.85 | -1.8% | ₹107.30 | ₹107.30 | ₹102.50 | 4,984 | |
| ₹105.30 | +0.35 | +0.3% | ₹103.20 | ₹106.90 | ₹103.20 | 2,084 | |
| ₹104.95 | +2.80 | +2.7% | ₹109.80 | ₹109.80 | ₹103.25 | 2,409 | |
| ₹102.15 | +0.15 | +0.1% | ₹103.00 | ₹105.00 | ₹101.45 | 4,415 | |
| ₹102.00 | -2.25 | -2.2% | ₹106.35 | ₹107.90 | ₹101.40 | 7,255 | |
| ₹104.25 | -3.55 | -3.3% | ₹109.50 | ₹109.50 | ₹102.05 | 10,085 | |
| ₹107.80 | -1.20 | -1.1% | ₹109.00 | ₹109.00 | ₹104.10 | 4,700 | |
| ₹109.00 | +1.65 | +1.5% | ₹107.00 | ₹109.75 | ₹105.10 | 9,176 | |
| ₹107.35 | -2.05 | -1.9% | ₹105.75 | ₹109.95 | ₹105.75 | 2,929 | |
| ₹109.40 | +0.90 | +0.8% | ₹108.50 | ₹109.85 | ₹108.00 | 5,037 | |
| ₹108.50 | +2.85 | +2.7% | ₹108.80 | ₹111.00 | ₹107.00 | 12,934 | |
| ₹105.65 | -1.60 | -1.5% | ₹110.90 | ₹110.90 | ₹105.15 | 7,349 | |
| ₹107.25 | -1.80 | -1.7% | ₹109.05 | ₹110.80 | ₹106.45 | 2,474 | |
| ₹109.05 | +1.15 | +1.1% | ₹109.50 | ₹112.40 | ₹108.65 | 3,088 | |
| ₹107.90 | +1.15 | +1.1% | ₹109.80 | ₹113.00 | ₹106.25 | 9,439 | |
| ₹106.75 | -2.25 | -2.1% | ₹107.60 | ₹113.85 | ₹105.25 | 6,965 | |
| ₹109.00 | +2.90 | +2.7% | ₹106.00 | ₹112.00 | ₹104.70 | 7,683 | |
| ₹106.10 | -1.25 | -1.2% | ₹107.30 | ₹110.20 | ₹104.80 | 3,585 | |
| ₹107.35 | +0.45 | +0.4% | ₹108.00 | ₹109.70 | ₹107.05 | 4,862 | |
| ₹106.90 | -0.65 | -0.6% | ₹106.95 | ₹110.80 | ₹106.25 | 5,883 | |
| ₹107.55 | +0.50 | +0.5% | ₹107.05 | ₹109.75 | ₹106.95 | 9,437 | |
| ₹107.05 | -3.95 | -3.6% | ₹109.10 | ₹111.00 | ₹106.90 | 6,892 | |
| ₹111.00 | -2.45 | -2.2% | ₹114.00 | ₹114.80 | ₹110.20 | 9,365 | |
| ₹113.45 | -2.30 | -2.0% | ₹115.80 | ₹118.00 | ₹113.00 | 13,742 | |
| ₹115.75 | +6.75 | +6.2% | ₹109.05 | ₹118.00 | ₹109.05 | 29,223 | |
| ₹109.00 | +8.35 | +8.3% | ₹100.55 | ₹110.50 | ₹98.00 | 44,593 | |
| ₹100.65 | -4.90 | -4.6% | ₹104.30 | ₹107.70 | ₹100.05 | 15,395 | |
| ₹105.55 | +5.20 | +5.2% | ₹101.95 | ₹106.00 | ₹101.95 | 13,228 | |
| ₹100.35 | -3.60 | -3.5% | ₹103.95 | ₹108.00 | ₹98.30 | 12,693 | |
| ₹103.95 | -4.60 | -4.2% | ₹102.05 | ₹108.90 | ₹102.05 | 17,615 | |
| ₹108.55 | -4.10 | -3.6% | ₹112.70 | ₹112.95 | ₹107.05 | 14,567 | |
| ₹112.65 | -2.15 | -1.9% | ₹113.65 | ₹116.70 | ₹111.90 | 7,329 | |
| ₹114.80 | 0.00 | 0.0% | ₹114.80 | ₹118.50 | ₹114.20 | 16,185 | |
| ₹114.80 | -1.20 | -1.0% | ₹121.70 | ₹121.70 | ₹114.00 | 18,485 | |
| ₹116.00 | +8.40 | +7.8% | ₹108.00 | ₹117.75 | ₹107.40 | 74,265 | |
| ₹107.60 | -2.15 | -2.0% | ₹108.20 | ₹110.00 | ₹105.50 | 7,357 | |
| ₹109.75 | +3.86 | +3.6% | ₹106.15 | ₹110.00 | ₹105.00 | 18,628 | |
| ₹105.89 | -0.44 | -0.4% | ₹108.94 | ₹108.94 | ₹105.00 | 6,937 | |
| ₹106.33 | -2.17 | -2.0% | ₹108.00 | ₹109.90 | ₹105.73 | 8,479 |
- Ticker
- BSE:BEMHY
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 26, 2026
Announcement under Regulation 30 (LODR)-Credit Rating
Latest news
Announcement under Regulation 30 (LODR)-Credit Rating
Oct 26, 2026
Closed ₹85.86 (+1.6%) on Oct 27, 2026
Bemco Hydraulics Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹100.65 (-4.6%) on Aug 17, 2026
Bemco Hydraulics Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹100.35 (-3.5%) on Aug 13, 2026
Bemco Hydraulics Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹116.00 (+7.8%) on Aug 5, 2026
Bemco Hydraulics Limited Press Release Jul 18 2026
Jul 18, 2026
Closed ₹104.59 (+7.5%) on Jul 20, 2026
Bemco Hydraulics Limited Press Release Jul 17 2026
Jul 17, 2026
Closed ₹97.33 (-1.7%) on Jul 17, 2026
Bemco Hydraulics Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹98.08 (-3.2%) on Jul 14, 2026
Bemco Hydraulics Limited Press Release Jul 01 2026
Jul 1, 2026
Closed ₹98.05 (+7.3%) on Jul 1, 2026
Bemco Hydraulics Limited Press Release Jun 27 2026
Jun 27, 2026
Closed ₹97.75 (+0.1%) on Jun 29, 2026
Bemco Hydraulics Limited Press Release Jun 12 2026
Jun 12, 2026
Closed ₹84.99 (+1.2%) on Jun 12, 2026
Bemco Hydraulics Limited on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 20 in the last 12 months · 47 in all · newest Oct 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bemco Hydraulics Limited.