Bemco Hydraulics Ltd (BEMC)

BEMC
🏛️ Inde →
107.45
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 245.00 249.00 227.00 246.75 0.0M
2021-12-30 239.90 239.95 239.40 239.40 0.0M
2021-12-29 227.05 227.05 227.05 227.05 0.0M
2021-12-28 238.95 238.95 228.20 228.20 0.0M
2021-12-27 236.00 236.00 226.05 230.05 0.0M
2021-12-23 229.00 242.00 228.50 240.00 0.0M
2021-12-22 246.00 246.00 225.50 240.65 0.0M
2021-12-21 220.00 247.00 220.00 232.85 0.0M
2021-12-20 218.00 238.00 218.00 231.35 0.0M
2021-12-17 223.00 238.55 223.00 231.40 0.0M
2021-12-16 245.00 245.00 225.20 231.05 0.0M
2021-12-15 233.50 240.00 225.25 225.30 0.0M
2021-12-14 249.00 249.00 225.50 233.50 0.0M
2021-12-13 229.95 239.95 224.95 239.50 0.0M
2021-12-10 235.00 235.00 223.05 229.95 0.0M
2021-12-09 225.00 239.40 225.00 235.00 0.0M
2021-12-08 223.95 225.00 216.70 224.55 0.0M
2021-12-07 220.00 220.00 216.00 216.00 0.0M
2021-12-06 216.55 216.55 214.00 214.00 0.0M
2021-12-03 212.35 212.55 212.35 212.55 0.0M
2021-12-02 216.45 223.50 211.10 213.80 0.0M
2021-12-01 250.10 250.10 201.30 216.45 0.0M
2021-11-30 206.65 216.00 206.65 208.45 0.0M
2021-11-29 225.00 225.00 202.05 216.00 0.0M
2021-11-26 207.90 222.40 203.75 219.45 0.0M
2021-11-25 219.65 219.65 202.05 207.90 0.0M
2021-11-24 218.00 218.00 205.00 205.45 0.0M
2021-11-23 210.20 219.80 210.20 219.80 0.0M
2021-11-22 231.30 243.90 203.65 210.20 0.0M
2021-11-18 246.05 246.50 225.25 231.20 0.0M
2021-11-17 267.00 288.00 246.00 258.35 0.0M
2021-11-16 260.95 260.95 245.15 245.20 0.0M
2021-11-15 266.00 268.50 250.00 260.95 0.0M
2021-11-12 284.90 284.90 270.00 270.00 0.0M
2021-11-11 285.00 285.00 285.00 285.00 0.0M
2021-11-09 270.50 291.70 270.50 291.70 0.0M
2021-11-08 296.00 304.90 267.00 284.95 0.0M
2021-11-04 296.00 296.00 296.00 296.00 0.0M
2021-11-02 279.95 279.95 263.05 263.05 0.0M
2021-11-01 281.95 282.00 272.00 272.00 0.0M
2021-10-29 264.00 272.00 264.00 271.45 0.0M
2021-10-28 255.40 266.00 251.10 265.80 0.0M
2021-10-27 293.95 294.00 266.60 269.00 0.0M
2021-10-26 308.00 308.90 281.10 281.25 0.0M
2021-10-25 323.00 323.00 276.50 294.80 0.0M
2021-10-21 312.70 312.70 311.95 311.95 0.0M
2021-10-20 292.00 315.70 292.00 300.15 0.0M
2021-10-19 298.55 314.75 298.55 305.05 0.0M
2021-10-18 282.10 325.00 282.10 318.25 0.0M
2021-10-14 324.00 324.00 310.00 312.15 0.0M
2021-10-13 316.80 316.80 297.05 297.05 0.0M
2021-10-12 297.05 319.80 297.05 301.70 0.0M
2021-10-11 318.00 336.00 310.05 310.05 0.0M
2021-10-08 266.10 311.90 266.10 307.80 0.0M
2021-10-07 306.20 317.00 268.00 288.35 0.0M
2021-10-06 288.00 292.20 288.00 291.60 0.0M
2021-10-05 287.35 305.90 282.05 304.25 0.0M
2021-10-04 309.70 309.70 280.00 305.30 0.0M
2021-10-01 281.50 295.00 281.50 295.00 0.0M
2021-09-30 280.00 296.20 280.00 281.50 0.0M
2021-09-29 280.50 294.55 280.50 285.00 0.0M
2021-09-28 281.00 294.95 280.50 280.50 0.0M
2021-09-27 297.35 297.35 281.50 281.50 0.0M
2021-09-24 281.00 297.00 281.00 284.55 0.0M
2021-09-23 300.35 300.35 280.50 283.00 0.0M
2021-09-22 281.00 300.00 281.00 286.05 0.0M
2021-09-21 303.00 303.00 284.00 286.00 0.0M
2021-09-20 281.05 304.95 281.05 289.10 0.0M
2021-09-17 298.00 298.00 281.85 295.40 0.0M
2021-09-16 297.00 297.00 284.10 284.10 0.0M
2021-09-15 285.00 294.70 277.00 289.00 0.0M
2021-09-14 289.00 289.00 289.00 289.00 0.0M
2021-09-13 291.10 291.10 280.50 288.85 0.0M
2021-09-09 306.00 306.00 282.50 291.10 0.0M
2021-09-08 290.00 299.50 290.00 299.50 0.0M
2021-09-07 287.55 290.00 280.70 290.00 0.0M
2021-09-06 309.50 309.50 285.50 296.75 0.0M
2021-09-03 314.80 314.80 290.00 295.00 0.0M
2021-09-02 281.00 315.90 281.00 311.90 0.0M
2021-09-01 289.70 289.70 289.70 289.70 0.0M
2021-08-31 289.00 322.90 289.00 311.90 0.0M
2021-08-30 295.90 304.40 295.85 304.35 0.0M
2021-08-27 296.00 312.95 295.85 295.85 0.0M
2021-08-26 332.00 332.00 295.00 315.90 0.0M
2021-08-25 282.80 305.00 282.80 302.60 0.0M
2021-08-24 303.00 307.00 271.00 280.05 0.0M
2021-08-23 316.00 316.00 283.00 284.80 0.0M
2021-08-20 294.50 310.25 294.50 310.20 0.0M
2021-08-18 291.00 299.00 291.00 294.05 0.0M
2021-08-17 323.95 323.95 280.50 313.65 0.0M
2021-08-16 284.00 325.95 284.00 303.85 0.0M
2021-08-13 279.00 322.00 279.00 310.95 0.0M
2021-08-12 280.55 308.55 280.55 297.00 0.0M
2021-08-11 280.50 280.50 280.05 280.50 0.0M
2021-08-10 300.20 300.55 293.05 297.90 0.0M
2021-08-09 300.00 338.00 300.00 324.35 0.0M
2021-08-06 324.95 324.95 324.95 324.95 0.0M
2021-08-05 301.00 325.80 301.00 318.90 0.0M
2021-08-04 326.95 326.95 311.80 311.80 0.0M
2021-08-03 326.00 327.55 308.00 311.75 0.0M
2021-08-02 319.90 320.00 306.50 312.00 0.0M
2021-07-30 292.80 319.90 292.80 319.90 0.0M
2021-07-29 285.00 307.55 285.00 306.80 0.0M
2021-07-28 313.95 314.25 290.00 292.95 0.0M
2021-07-27 317.50 320.00 298.05 299.30 0.0M
2021-07-26 300.55 314.80 300.55 313.55 0.0M
2021-07-23 293.05 321.00 293.05 300.55 0.0M
2021-07-22 295.00 307.95 295.00 307.70 0.0M
2021-07-20 301.00 310.00 300.00 310.00 0.0M
2021-07-19 305.05 334.40 305.05 309.20 0.0M
2021-07-16 337.80 337.90 320.95 321.10 0.0M
2021-07-15 345.95 345.95 320.00 337.80 0.0M
2021-07-14 330.15 346.60 315.15 330.30 0.0M
2021-07-13 362.00 362.00 329.65 330.15 0.0M
2021-07-12 329.00 347.70 320.00 347.00 0.0M
2021-07-09 328.10 334.90 315.00 334.90 0.0M
2021-07-08 351.00 351.00 322.15 329.00 0.0M
2021-07-07 333.55 366.90 333.55 335.35 0.0M
2021-07-06 369.25 369.25 350.80 350.90 0.0M
2021-07-05 397.00 397.00 364.00 369.25 0.0M
2021-07-02 388.00 397.90 372.10 383.15 0.0M
2021-07-01 391.95 391.95 365.35 386.60 0.0M
2021-06-30 380.10 399.45 379.55 379.55 0.0M
2021-06-29 406.90 406.90 375.70 399.50 0.0M
2021-06-28 388.10 388.10 388.10 388.10 0.0M
2021-06-25 363.90 369.65 354.20 369.65 0.0M
2021-06-24 335.00 359.65 330.50 352.05 0.0M
2021-06-23 333.00 349.90 329.50 346.45 0.0M
2021-06-22 328.80 343.00 328.80 336.85 0.0M
2021-06-21 325.05 327.35 325.05 327.35 0.0M
2021-06-18 334.20 348.45 330.00 330.00 0.0M
2021-06-17 314.00 331.95 314.00 331.95 0.0M
2021-06-16 316.00 316.15 315.00 316.15 0.0M
2021-06-14 303.55 303.55 296.00 301.10 0.0M
2021-06-11 303.50 303.50 303.50 303.50 0.0M
2021-06-10 316.00 340.00 316.00 316.15 0.0M
2021-06-09 341.25 341.25 325.30 327.00 0.0M
2021-06-08 325.00 332.00 325.00 325.15 0.0M
2021-06-07 322.30 322.40 318.90 318.90 0.0M
2021-06-04 319.50 319.50 308.00 308.00 0.0M
2021-06-03 310.00 318.80 305.50 312.80 0.0M
2021-06-02 307.90 308.95 291.50 308.95 0.0M
2021-06-01 313.95 313.95 293.00 300.00 0.0M
2021-05-31 288.00 314.90 288.00 299.00 0.0M
2021-05-28 297.10 302.00 294.80 302.00 0.0M
2021-05-27 309.85 309.85 299.95 301.00 0.0M
2021-05-26 299.95 309.85 297.20 309.85 0.0M
2021-05-25 283.60 299.95 283.60 296.90 0.0M
2021-05-24 310.90 310.90 282.05 290.00 0.0M
2021-05-21 309.90 317.70 294.45 296.30 0.0M
2021-05-20 331.00 333.80 305.90 309.90 0.0M
2021-05-19 335.00 338.80 309.30 322.00 0.0M
2021-05-18 327.80 327.80 313.00 325.50 0.0M
2021-05-17 302.20 329.00 301.30 329.00 0.0M
2021-05-14 317.25 329.00 317.15 317.15 0.0M
2021-05-12 335.00 338.85 322.55 333.80 0.0M
2021-05-11 350.00 350.00 323.00 339.50 0.0M
2021-05-10 308.30 340.00 308.30 340.00 0.0M
2021-05-07 332.40 332.40 316.25 324.50 0.0M
2021-05-06 301.70 316.60 301.70 316.60 0.0M
2021-05-05 301.05 301.55 285.05 301.55 0.0M
2021-05-04 287.00 287.20 273.60 287.20 0.0M
2021-05-03 261.00 273.55 261.00 273.55 0.0M
2021-04-30 260.55 260.55 251.70 260.55 0.0M
2021-04-29 248.10 248.15 240.00 248.15 0.0M
2021-04-28 228.50 236.35 228.50 236.35 0.0M
2021-04-27 241.40 241.40 225.10 225.10 0.0M
2021-04-26 217.00 230.95 217.00 230.70 0.0M
2021-04-23 222.00 222.00 214.00 221.30 0.0M
2021-04-22 226.00 226.00 221.95 221.95 0.0M
2021-04-20 217.05 229.00 216.00 216.10 0.0M
2021-04-19 229.50 229.50 218.50 218.50 0.0M
2021-04-16 221.30 232.85 221.30 229.95 0.0M
2021-04-15 235.80 235.80 217.50 232.90 0.0M
2021-04-13 208.05 229.50 208.05 228.90 0.0M
2021-04-12 225.35 225.35 219.00 219.00 0.0M
2021-04-09 233.00 233.00 211.70 229.95 0.0M
2021-04-08 225.00 242.00 220.00 222.00 0.0M
2021-04-07 231.10 231.10 231.10 231.10 0.0M
2021-04-06 231.15 235.80 231.15 235.80 0.0M
2021-04-05 245.45 245.45 235.85 235.85 0.0M
2021-04-01 236.00 240.65 231.30 240.65 0.0M
2021-03-31 236.00 236.00 236.00 236.00 0.0M
2021-03-30 235.20 239.95 235.20 236.00 0.0M
2021-03-26 243.05 243.05 233.60 240.00 0.0M
2021-03-25 238.30 238.30 238.20 238.30 0.0M
2021-03-24 252.95 252.95 243.05 243.05 0.0M
2021-03-23 238.55 248.25 238.55 248.00 0.0M
2021-03-22 243.40 243.40 243.40 243.40 0.0M
2021-03-19 248.35 248.35 248.35 248.35 0.0M
2021-03-18 253.40 253.40 253.40 253.40 0.0M
2021-03-17 258.55 266.50 258.55 258.55 0.0M
2021-03-16 263.80 263.80 263.80 263.80 0.0M
2021-03-15 269.15 269.15 269.15 269.15 0.0M
2021-03-12 280.20 280.20 274.60 274.60 0.0M
2021-03-10 291.55 291.55 280.20 280.20 0.0M
2021-03-09 289.70 289.70 278.40 285.90 0.0M
2021-03-08 284.50 284.50 273.75 284.05 0.0M
2021-03-05 279.95 279.95 269.25 278.95 0.0M
2021-03-04 268.80 276.25 265.65 274.50 0.0M
2021-03-03 279.55 279.55 268.65 270.90 0.0M
2021-03-02 274.10 274.10 274.10 274.10 0.0M
2021-03-01 268.75 268.75 268.75 268.75 0.0M
2021-02-26 263.50 263.50 263.50 263.50 0.0M
2021-02-25 258.35 258.35 258.35 258.35 0.0M
2021-02-24 246.05 246.05 246.05 246.05 0.0M
2021-02-23 233.85 234.35 233.85 234.35 0.0M
2021-02-22 221.95 223.20 220.00 223.20 0.0M
2021-02-19 210.90 212.60 205.00 212.60 0.0M
2021-02-18 185.00 202.55 185.00 202.50 0.0M
2021-02-17 189.95 193.05 175.40 192.95 0.0M
2021-02-16 184.10 184.10 176.05 183.90 0.0M
2021-02-15 175.35 175.35 175.35 175.35 0.0M
2021-02-12 167.00 167.00 167.00 167.00 0.0M
2021-02-11 159.00 159.05 159.00 159.05 0.0M
2021-02-10 151.50 151.50 151.50 151.50 0.0M
2021-02-09 139.00 144.30 139.00 144.30 0.0M
2021-02-08 143.00 143.00 137.45 137.45 0.0M
2021-02-05 147.70 147.70 144.00 144.00 0.0M
2021-02-04 140.80 140.80 140.80 140.80 0.0M
2021-02-01 139.60 139.60 139.60 139.60 0.0M
2021-01-27 137.00 139.60 137.00 139.60 0.0M
2021-01-25 137.00 137.00 137.00 137.00 0.0M
2021-01-22 137.00 137.00 137.00 137.00 0.0M
2021-01-21 137.65 137.65 137.65 137.65 0.0M
2021-01-20 137.70 137.70 137.70 137.70 0.0M
2021-01-19 137.95 137.95 134.35 135.00 0.0M
2021-01-18 142.00 142.00 137.05 137.05 0.0M
2021-01-15 134.60 139.80 134.60 139.80 0.0M
2021-01-14 142.00 142.00 137.30 137.30 0.0M
2021-01-13 139.30 141.95 139.30 140.10 0.0M
2021-01-12 143.75 143.75 142.10 142.10 0.0M
2021-01-11 147.15 147.15 145.00 145.00 0.0M
2021-01-08 145.00 148.00 142.45 144.30 0.0M
2021-01-07 144.20 149.80 144.15 145.30 0.0M
2021-01-06 147.00 147.10 141.50 146.95 0.0M
2021-01-05 138.65 144.25 138.65 144.25 0.0M
2021-01-04 137.65 143.25 137.65 141.45 0.0M
2021-01-01 135.00 140.45 135.00 140.45 0.0M