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
2022-12-30 510.50 510.50 487.00 499.65 0.0M
2022-12-29 501.00 519.95 500.00 509.70 0.0M
2022-12-28 500.50 526.95 499.05 525.40 0.0M
2022-12-27 524.35 530.00 491.95 524.90 0.0M
2022-12-26 488.00 526.00 483.50 517.80 0.0M
2022-12-23 492.00 510.00 489.25 508.90 0.0M
2022-12-22 507.70 535.00 507.20 515.00 0.0M
2022-12-21 537.20 540.00 511.05 533.85 0.0M
2022-12-20 557.80 557.80 528.00 537.20 0.0M
2022-12-19 563.00 563.00 523.00 549.00 0.0M
2022-12-16 513.45 538.65 489.10 537.85 0.0M
2022-12-15 512.25 539.70 507.50 513.00 0.0M
2022-12-14 531.00 554.00 527.20 528.10 0.0M
2022-12-13 545.05 578.00 532.30 554.90 0.0M
2022-12-12 544.05 588.00 544.05 556.85 0.0M
2022-12-09 557.00 590.00 556.05 570.00 0.0M
2022-12-08 556.10 590.00 555.00 585.00 0.0M
2022-12-07 587.90 599.00 575.75 582.90 0.0M
2022-12-06 579.50 585.00 531.10 576.35 0.0M
2022-12-05 563.95 563.95 510.50 557.25 0.0M
2022-12-02 536.35 537.10 506.10 537.10 0.0M
2022-12-01 505.30 537.00 505.30 511.55 0.0M
2022-11-30 587.75 587.75 531.85 531.85 0.0M
2022-11-29 559.80 559.80 559.80 559.80 0.0M
2022-11-28 533.15 533.15 533.15 533.15 0.0M
2022-11-25 507.80 507.80 507.80 507.80 0.0M
2022-11-24 478.00 484.80 452.20 483.65 0.0M
2022-11-23 470.00 470.00 456.25 461.75 0.0M
2022-11-22 460.00 472.95 455.10 467.20 0.0M
2022-11-21 500.10 500.10 452.50 452.50 0.0M
2022-11-18 476.30 476.30 476.30 476.30 0.0M
2022-11-17 453.65 453.65 453.65 453.65 0.0M
2022-11-16 432.05 432.05 432.05 432.05 0.0M
2022-11-15 411.50 411.50 411.50 411.50 0.0M
2022-11-14 391.95 391.95 391.95 391.95 0.0M
2022-11-11 340.00 368.50 323.55 356.35 0.0M
2022-11-10 314.50 336.20 314.50 335.00 0.0M
2022-11-09 330.00 348.00 315.20 344.30 0.0M
2022-11-07 319.95 324.00 310.65 320.45 0.0M
2022-11-04 319.95 321.90 310.05 312.05 0.0M
2022-11-03 305.25 318.00 304.00 313.90 0.0M
2022-11-02 330.00 330.00 310.50 315.85 0.0M
2022-11-01 339.00 339.00 310.05 319.95 0.0M
2022-10-31 300.00 337.50 300.00 318.25 0.0M
2022-10-28 339.80 339.80 307.10 315.00 0.0M
2022-10-27 329.90 329.90 306.50 327.80 0.0M
2022-10-25 330.00 330.00 329.90 329.90 0.0M
2022-10-24 310.15 347.00 310.15 335.85 0.0M
2022-10-21 315.00 347.90 314.00 334.65 0.0M
2022-10-20 310.00 319.95 307.00 319.95 0.0M
2022-10-19 307.10 319.80 301.05 316.00 0.0M
2022-10-18 340.00 340.00 320.30 320.30 0.0M
2022-10-17 337.00 337.95 325.90 325.90 0.0M
2022-10-14 345.00 345.00 316.00 316.00 0.0M
2022-10-13 310.00 345.00 310.00 318.05 0.0M
2022-10-12 316.25 348.45 316.25 338.10 0.0M
2022-10-11 352.75 352.75 322.50 323.75 0.0M
2022-10-10 336.10 344.00 322.00 332.95 0.0M
2022-10-07 321.50 321.60 306.30 321.60 0.0M
2022-10-06 306.30 306.30 290.05 306.30 0.0M
2022-10-04 299.95 310.70 290.60 291.75 0.0M
2022-10-03 300.00 300.00 283.45 295.95 0.0M
2022-09-30 303.45 303.45 298.00 298.35 0.0M
2022-09-29 290.20 309.95 290.00 304.50 0.0M
2022-09-28 304.00 309.90 295.00 304.55 0.0M
2022-09-27 312.50 312.50 304.00 304.00 0.0M
2022-09-26 308.50 323.50 293.75 312.50 0.0M
2022-09-23 304.00 317.00 300.55 308.50 0.0M
2022-09-22 324.00 324.00 303.00 311.00 0.0M
2022-09-21 310.10 315.00 310.10 313.50 0.0M
2022-09-20 310.05 320.35 310.00 310.05 0.0M
2022-09-19 301.05 310.10 301.05 305.10 0.0M
2022-09-16 310.50 329.00 306.25 311.95 0.0M
2022-09-15 309.90 322.40 309.90 322.35 0.0M
2022-09-14 307.00 322.70 302.60 309.85 0.0M
2022-09-13 323.70 323.70 315.20 316.00 0.0M
2022-09-12 323.80 323.80 314.85 319.20 0.0M
2022-09-09 315.95 315.95 305.60 314.85 0.0M
2022-09-08 315.00 318.45 303.05 316.00 0.0M
2022-09-07 321.95 321.95 302.50 314.55 0.0M
2022-09-06 307.00 320.00 306.10 310.00 0.0M
2022-09-05 346.00 346.00 322.00 322.00 0.0M
2022-09-02 329.80 334.45 315.20 332.45 0.0M
2022-09-01 335.45 335.50 329.80 329.90 0.0M
2022-08-30 345.00 345.00 329.00 330.00 0.0M
2022-08-29 341.00 341.00 319.00 336.05 0.0M
2022-08-26 317.95 332.80 317.95 332.80 0.0M
2022-08-25 303.00 322.95 303.00 320.95 0.0M
2022-08-24 309.00 309.00 295.00 307.65 0.0M
2022-08-23 300.00 315.00 298.00 304.45 0.0M
2022-08-22 297.00 319.00 296.00 300.30 0.0M
2022-08-19 325.80 332.80 303.10 311.55 0.0M
2022-08-18 329.35 329.35 302.75 318.15 0.0M
2022-08-17 318.65 334.95 318.60 318.60 0.0M
2022-08-16 335.35 335.35 335.35 335.35 0.0M
2022-08-12 365.00 366.45 344.00 353.00 0.0M
2022-08-11 336.10 368.40 336.10 362.00 0.0M
2022-08-10 367.95 379.80 352.00 352.85 0.0M
2022-08-08 385.00 399.95 370.50 370.50 0.0M
2022-08-05 404.70 404.70 387.65 390.00 0.0M
2022-08-04 389.55 411.00 381.25 399.05 0.0M
2022-08-03 399.70 407.00 388.05 399.50 0.0M
2022-08-02 364.00 390.75 358.20 387.65 0.0M
2022-08-01 370.90 387.50 352.70 376.95 0.0M
2022-07-29 390.40 403.00 370.90 371.25 0.0M
2022-07-28 390.00 393.80 368.25 390.40 0.0M
2022-07-27 403.40 403.40 377.80 383.60 0.0M
2022-07-26 373.95 392.70 372.95 385.45 0.0M
2022-07-25 357.00 374.85 340.00 374.00 0.0M
2022-07-22 356.95 357.00 331.00 357.00 0.0M
2022-07-21 338.30 370.00 338.30 340.00 0.0M
2022-07-20 364.95 364.95 334.00 356.00 0.0M
2022-07-19 362.00 362.00 332.75 349.95 0.0M
2022-07-18 347.80 350.00 337.00 350.00 0.0M
2022-07-15 356.50 362.50 339.00 347.80 0.0M
2022-07-14 373.00 373.00 341.00 349.35 0.0M
2022-07-13 374.00 379.90 356.00 358.00 0.0M
2022-07-12 382.00 382.00 373.00 373.85 0.0M
2022-07-11 379.95 393.90 358.00 375.15 0.0M
2022-07-08 380.00 409.90 374.00 376.20 0.0M
2022-07-07 394.70 396.00 362.60 393.65 0.0M
2022-07-06 381.80 382.80 346.40 377.30 0.0M
2022-07-05 364.60 364.60 331.00 364.60 0.0M
2022-07-04 347.25 347.25 347.25 347.25 0.0M
2022-07-01 330.75 330.75 330.75 330.75 0.0M
2022-06-30 315.00 315.00 315.00 315.00 0.0M
2022-06-29 300.00 300.30 271.70 300.00 0.0M
2022-06-28 293.00 296.00 277.60 286.00 0.0M
2022-06-27 293.00 293.00 273.65 284.00 0.0M
2022-06-24 291.85 291.85 272.00 286.65 0.0M
2022-06-23 293.00 298.70 286.00 286.05 0.0M
2022-06-22 300.10 316.70 299.50 300.75 0.0M
2022-06-21 311.45 333.00 311.45 315.00 0.0M
2022-06-20 330.00 330.00 327.75 327.75 0.0M
2022-06-17 316.10 345.00 316.10 345.00 0.0M
2022-06-16 331.35 348.00 331.05 331.60 0.0M
2022-06-15 337.45 353.95 335.00 348.45 0.0M
2022-06-14 355.00 355.00 336.00 337.45 0.0M
2022-06-13 371.00 371.00 349.40 350.55 0.0M
2022-06-10 379.80 379.80 360.25 367.60 0.0M
2022-06-09 370.00 372.00 360.00 372.00 0.0M
2022-06-08 341.00 355.00 341.00 355.00 0.0M
2022-06-07 350.00 350.00 340.00 341.45 0.0M
2022-06-06 353.00 356.00 353.00 355.55 0.0M
2022-06-03 365.60 376.60 364.40 368.70 0.0M
2022-06-02 410.00 412.00 379.05 383.55 0.0M
2022-06-01 394.90 399.10 385.10 399.00 0.0M
2022-05-31 376.00 380.10 370.00 380.10 0.0M
2022-05-30 360.80 362.00 355.00 362.00 0.0M
2022-05-27 344.00 344.80 323.00 344.80 0.0M
2022-05-26 317.00 333.15 281.60 328.40 0.0M
2022-05-25 302.90 302.90 302.90 302.90 0.0M
2022-05-24 275.40 275.40 275.40 275.40 0.0M
2022-05-23 250.40 250.40 250.40 250.40 0.0M
2022-05-20 273.00 273.00 250.35 250.35 0.0M
2022-05-19 254.50 254.50 254.50 254.50 0.0M
2022-05-18 240.00 256.95 240.00 254.50 0.0M
2022-05-17 236.00 236.00 229.90 234.05 0.0M
2022-05-16 220.00 224.20 218.55 219.45 0.0M
2022-05-13 219.00 225.00 213.00 215.00 0.0M
2022-05-12 226.25 243.80 205.00 218.75 0.0M
2022-05-11 231.90 234.75 221.30 221.80 0.0M
2022-05-10 239.95 239.95 222.10 231.90 0.0M
2022-05-09 267.70 267.70 235.00 235.30 0.0M
2022-05-06 253.00 264.00 243.00 245.05 0.0M
2022-05-05 285.25 285.25 260.00 260.95 0.0M
2022-05-02 280.50 294.80 280.05 281.05 0.0M
2022-04-29 298.75 299.00 286.05 287.00 0.0M
2022-04-28 282.05 296.40 282.05 289.05 0.0M
2022-04-27 293.50 293.50 287.30 292.50 0.0M
2022-04-26 283.00 294.45 283.00 290.95 0.0M
2022-04-25 290.00 295.00 290.00 295.00 0.0M
2022-04-22 300.00 300.00 283.00 295.90 0.0M
2022-04-21 287.00 296.70 281.05 296.20 0.0M
2022-04-20 298.00 298.00 286.00 286.00 0.0M
2022-04-19 285.00 297.25 280.00 282.15 0.0M
2022-04-18 287.00 287.00 287.00 287.00 0.0M
2022-04-13 292.00 292.00 284.00 287.00 0.0M
2022-04-12 297.00 297.00 273.00 288.40 0.0M
2022-04-11 275.05 289.25 252.25 283.00 0.0M
2022-04-08 267.00 267.50 264.05 267.00 0.0M
2022-04-07 283.80 283.80 261.15 262.00 0.0M
2022-04-06 269.75 269.75 251.05 258.70 0.0M
2022-04-05 254.05 259.90 246.05 258.00 0.0M
2022-04-04 253.95 254.90 232.10 249.05 0.0M
2022-04-01 231.00 244.75 231.00 242.80 0.0M
2022-03-31 239.95 244.70 230.00 239.70 0.0M
2022-03-30 239.90 239.95 239.90 239.95 0.0M
2022-03-29 235.00 235.00 230.10 235.00 0.0M
2022-03-28 230.00 239.90 230.00 237.95 0.0M
2022-03-25 237.00 251.95 235.30 236.90 0.0M
2022-03-24 246.00 246.00 246.00 246.00 0.0M
2022-03-23 242.65 245.00 242.65 245.00 0.0M
2022-03-22 257.25 257.25 242.00 253.00 0.0M
2022-03-21 245.00 245.00 245.00 245.00 0.0M
2022-03-17 234.00 245.60 229.05 244.60 0.0M
2022-03-16 234.90 234.90 226.15 233.95 0.0M
2022-03-15 234.55 237.00 222.90 229.05 0.0M
2022-03-14 230.00 234.55 225.00 234.55 0.0M
2022-03-11 230.00 232.00 225.00 228.80 0.0M
2022-03-10 227.90 227.90 222.60 224.95 0.0M
2022-03-09 231.65 232.85 220.10 220.75 0.0M
2022-03-08 232.00 236.00 220.50 221.85 0.0M
2022-03-07 239.00 245.00 231.50 232.05 0.0M
2022-03-04 232.00 248.65 228.00 243.65 0.0M
2022-03-03 246.85 246.90 230.10 238.35 0.0M
2022-03-02 236.30 254.90 234.05 235.25 0.0M
2022-02-28 253.00 253.00 241.50 243.20 0.0M
2022-02-25 253.65 260.95 243.05 253.95 0.0M
2022-02-24 255.00 262.65 253.65 253.65 0.0M
2022-02-23 279.90 286.70 266.30 266.95 0.0M
2022-02-22 287.80 287.80 262.20 279.95 0.0M
2022-02-21 295.75 295.75 275.90 275.90 0.0M
2022-02-18 297.90 297.90 275.50 290.40 0.0M
2022-02-17 315.95 315.95 288.05 288.40 0.0M
2022-02-16 295.50 326.55 295.50 301.20 0.0M
2022-02-15 325.15 325.15 308.90 311.00 0.0M
2022-02-14 320.05 350.00 320.05 325.10 0.0M
2022-02-11 325.05 334.55 325.05 334.55 0.0M
2022-02-10 345.00 345.00 329.65 334.70 0.0M
2022-02-09 352.50 352.50 324.90 347.00 0.0M
2022-02-08 328.30 342.00 318.45 342.00 0.0M
2022-02-07 354.75 354.75 321.50 335.00 0.0M
2022-02-04 341.00 341.00 320.05 337.90 0.0M
2022-02-03 325.05 325.05 316.05 324.95 0.0M
2022-02-02 300.20 314.90 300.20 309.60 0.0M
2022-02-01 304.55 304.55 295.50 299.95 0.0M
2022-01-31 280.50 304.65 280.50 290.05 0.0M
2022-01-28 283.00 290.15 283.00 290.15 0.0M
2022-01-27 303.95 303.95 285.05 285.25 0.0M
2022-01-25 289.55 289.55 289.50 289.50 0.0M
2022-01-24 312.00 312.00 287.00 298.50 0.0M
2022-01-21 330.00 330.20 301.00 309.50 0.0M
2022-01-20 340.05 359.90 321.00 322.70 0.0M
2022-01-19 396.45 398.00 349.80 355.65 0.0M
2022-01-18 408.50 412.00 380.60 388.65 0.0M
2022-01-17 346.90 374.75 327.90 374.75 0.0M
2022-01-14 280.50 312.30 268.00 312.30 0.0M
2022-01-13 269.70 279.90 260.25 260.25 0.0M
2022-01-12 249.05 275.00 249.00 257.00 0.0M
2022-01-11 262.85 277.90 254.00 272.70 0.0M
2022-01-10 262.95 262.95 247.05 260.00 0.0M
2022-01-07 263.20 263.20 243.05 245.05 0.0M
2022-01-06 253.70 262.80 241.00 243.00 0.0M
2022-01-05 260.65 260.65 240.05 248.70 0.0M
2022-01-04 231.00 259.95 231.00 255.50 0.0M
2022-01-03 251.70 263.20 233.00 255.25 0.0M