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
2023-12-29 942.00 951.90 941.90 951.50 0.0M
2023-12-28 955.00 955.00 908.00 952.00 0.0M
2023-12-27 900.00 923.85 900.00 923.75 0.0M
2023-12-26 843.05 885.20 843.05 879.90 0.0M
2023-12-22 869.10 881.00 826.00 843.05 0.0M
2023-12-21 882.50 882.50 845.50 869.10 0.0M
2023-12-20 882.00 900.00 882.00 884.35 0.0M
2023-12-19 905.00 918.00 880.50 892.00 0.0M
2023-12-18 895.65 932.00 888.30 900.05 0.0M
2023-12-15 969.50 969.50 888.75 895.65 0.0M
2023-12-14 972.80 972.80 923.00 935.50 0.0M
2023-12-13 980.00 980.00 941.50 955.85 0.0M
2023-12-12 940.05 982.75 940.05 979.40 0.0M
2023-12-11 985.00 985.00 938.10 982.95 0.0M
2023-12-08 974.00 999.00 944.00 980.50 0.0M
2023-12-07 1,000.05 1,000.05 969.50 974.55 0.0M
2023-12-06 970.00 1,000.00 969.50 975.30 0.0M
2023-12-05 1,010.00 1,040.00 962.50 1,000.05 0.0M
2023-12-04 999.00 1,019.90 958.00 1,005.05 0.0M
2023-12-01 997.00 1,000.00 955.00 998.25 0.0M
2023-11-30 995.00 995.00 946.00 992.75 0.0M
2023-11-29 965.00 997.50 951.50 992.75 0.0M
2023-11-28 910.05 960.10 910.05 955.70 0.0M
2023-11-24 905.00 929.00 905.00 925.25 0.0M
2023-11-23 866.50 900.00 866.50 899.00 0.0M
2023-11-22 903.00 919.70 882.25 902.00 0.0M
2023-11-21 900.00 919.50 871.50 916.00 0.0M
2023-11-20 905.10 915.00 900.00 900.00 0.0M
2023-11-17 915.55 915.55 901.25 904.60 0.0M
2023-11-16 910.15 940.00 910.15 915.55 0.0M
2023-11-15 925.00 947.00 888.00 930.95 0.0M
2023-11-13 975.85 975.85 931.10 934.50 0.0M
2023-11-12 975.90 975.90 975.85 975.85 0.0M
2023-11-10 989.85 1,007.50 945.50 965.30 0.0M
2023-11-09 1,008.00 1,008.00 980.00 989.85 0.0M
2023-11-08 1,002.00 1,018.50 975.50 989.95 0.0M
2023-11-07 961.55 1,000.00 961.55 970.00 0.0M
2023-11-06 1,002.00 1,002.50 960.05 961.85 0.0M
2023-11-03 946.00 980.00 946.00 960.70 0.0M
2023-11-02 980.00 980.00 952.05 979.50 0.0M
2023-11-01 980.00 985.00 979.00 980.00 0.0M
2023-10-31 990.05 1,031.00 980.00 980.00 0.0M
2023-10-30 990.55 1,025.00 986.00 1,014.95 0.0M
2023-10-27 983.00 1,027.50 980.50 990.55 0.0M
2023-10-26 975.00 1,004.00 951.00 992.90 0.0M
2023-10-25 1,004.00 1,019.90 970.00 970.50 0.0M
2023-10-23 1,041.00 1,080.00 954.40 983.55 0.0M
2023-10-20 1,118.55 1,150.00 1,010.00 1,040.75 0.0M
2023-10-19 1,049.00 1,150.00 996.00 1,118.55 0.0M
2023-10-18 1,030.00 1,079.00 1,000.00 1,031.30 0.0M
2023-10-17 895.00 1,034.80 895.00 1,022.40 0.0M
2023-10-16 811.30 924.00 796.00 895.50 0.0M
2023-10-13 792.90 808.00 775.10 795.35 0.0M
2023-10-12 766.90 794.95 766.90 782.45 0.0M
2023-10-11 755.00 784.20 755.00 776.10 0.0M
2023-10-10 747.00 769.85 745.25 750.10 0.0M
2023-10-09 726.15 765.80 725.05 747.90 0.0M
2023-10-06 750.00 764.70 735.00 752.35 0.0M
2023-10-05 760.00 768.00 745.00 746.60 0.0M
2023-10-04 743.00 769.85 743.00 759.95 0.0M
2023-10-03 740.05 762.00 737.85 752.80 0.0M
2023-09-29 726.50 759.75 725.00 753.80 0.0M
2023-09-28 730.00 738.95 708.00 720.50 0.0M
2023-09-27 769.50 769.50 715.05 729.45 0.0M
2023-09-26 751.30 764.50 750.00 759.95 0.0M
2023-09-25 775.30 775.30 735.00 751.30 0.0M
2023-09-22 758.50 772.80 758.50 772.80 0.0M
2023-09-21 787.00 787.00 750.25 772.90 0.0M
2023-09-20 764.00 767.95 731.50 767.70 0.0M
2023-09-18 709.00 766.05 709.00 764.75 0.0M
2023-09-15 725.00 744.00 711.50 726.00 0.0M
2023-09-14 715.00 748.90 714.90 726.35 0.0M
2023-09-13 665.00 738.00 665.00 715.30 0.0M
2023-09-12 744.00 744.00 671.80 691.80 0.0M
2023-09-11 744.00 794.90 727.70 743.70 0.0M
2023-09-08 785.00 799.80 780.00 796.15 0.0M
2023-09-07 781.90 805.00 781.90 785.50 0.0M
2023-09-06 771.00 789.00 771.00 781.90 0.0M
2023-09-05 761.05 793.95 761.05 767.65 0.0M
2023-09-04 728.55 784.00 725.00 764.35 0.0M
2023-09-01 716.95 724.90 703.05 724.00 0.0M
2023-08-31 722.00 727.00 695.00 707.65 0.0M
2023-08-30 705.00 705.00 693.15 693.95 0.0M
2023-08-29 694.00 709.00 691.30 694.15 0.0M
2023-08-28 699.00 700.00 680.00 696.60 0.0M
2023-08-25 708.70 720.00 680.00 699.25 0.0M
2023-08-24 708.70 708.70 668.00 684.10 0.0M
2023-08-23 688.65 708.00 667.25 680.25 0.0M
2023-08-22 702.05 702.05 686.20 688.65 0.0M
2023-08-21 695.00 714.00 681.50 708.80 0.0M
2023-08-18 704.00 719.80 680.05 708.25 0.0M
2023-08-17 670.05 705.95 665.10 685.20 0.0M
2023-08-16 710.00 710.00 651.50 673.90 0.0M
2023-08-14 739.95 739.95 680.00 696.45 0.0M
2023-08-11 721.00 784.00 700.00 721.90 0.0M
2023-08-10 660.00 697.45 657.00 687.80 0.0M
2023-08-09 641.00 676.95 621.00 637.75 0.0M
2023-08-08 655.50 669.00 655.00 655.40 0.0M
2023-08-07 652.35 667.50 650.00 650.05 0.0M
2023-08-04 654.05 679.65 635.00 652.35 0.0M
2023-08-03 650.50 695.00 634.20 654.05 0.0M
2023-08-02 663.50 684.00 650.40 680.15 0.0M
2023-08-01 714.00 714.00 631.00 663.50 0.0M
2023-07-31 689.00 718.00 671.60 683.95 0.0M
2023-07-28 705.00 748.00 663.25 689.50 0.0M
2023-07-27 706.95 712.20 662.00 684.15 0.0M
2023-07-26 685.00 699.95 666.00 685.60 0.0M
2023-07-25 699.00 699.00 620.25 684.30 0.0M
2023-07-24 650.00 659.65 602.60 642.70 0.0M
2023-07-21 633.85 633.85 600.10 608.85 0.0M
2023-07-20 625.00 629.50 600.05 607.25 0.0M
2023-07-19 625.05 625.05 602.55 620.25 0.0M
2023-07-18 644.50 644.50 620.25 625.00 0.0M
2023-07-17 620.00 636.00 620.00 635.40 0.0M
2023-07-14 620.00 626.95 608.40 616.25 0.0M
2023-07-13 610.00 614.00 596.35 608.40 0.0M
2023-07-12 602.00 615.00 599.05 601.30 0.0M
2023-07-11 584.00 610.00 584.00 601.05 0.0M
2023-07-10 598.20 598.50 579.05 589.70 0.0M
2023-07-07 606.95 606.95 583.05 586.45 0.0M
2023-07-06 599.00 599.00 586.05 597.80 0.0M
2023-07-05 576.65 591.95 576.65 587.10 0.0M
2023-07-04 561.10 584.80 555.50 576.35 0.0M
2023-07-03 550.00 571.05 550.00 557.35 0.0M
2023-06-30 571.00 571.00 537.00 556.20 0.0M
2023-06-28 546.60 555.30 538.90 543.25 0.0M
2023-06-27 565.80 565.80 540.00 556.05 0.0M
2023-06-26 580.25 580.25 551.95 565.30 0.0M
2023-06-23 600.00 600.00 545.00 566.10 0.0M
2023-06-22 625.00 625.00 538.00 557.90 0.0M
2023-06-21 608.75 609.95 585.50 597.00 0.0M
2023-06-20 580.00 611.45 575.05 596.65 0.0M
2023-06-19 632.00 632.00 591.10 602.55 0.0M
2023-06-16 607.00 607.00 578.05 591.05 0.0M
2023-06-15 570.00 599.95 570.00 576.65 0.0M
2023-06-14 604.25 604.25 570.10 577.60 0.0M
2023-06-13 620.00 620.00 591.00 604.20 0.0M
2023-06-12 639.55 639.55 587.20 611.10 0.0M
2023-06-09 645.00 645.00 600.00 623.95 0.0M
2023-06-08 648.00 648.00 605.50 632.55 0.0M
2023-06-07 634.00 647.00 623.25 630.00 0.0M
2023-06-06 590.00 604.90 575.25 604.90 0.0M
2023-06-05 563.90 589.90 536.00 576.10 0.0M
2023-06-02 559.65 563.90 541.50 563.90 0.0M
2023-06-01 576.00 576.00 535.25 539.15 0.0M
2023-05-31 596.00 596.00 540.70 550.20 0.0M
2023-05-30 558.00 605.00 558.00 569.15 0.0M
2023-05-29 569.00 584.90 568.65 576.90 0.0M
2023-05-26 622.00 622.00 598.50 598.55 0.0M
2023-05-25 605.10 645.00 605.10 630.00 0.0M
2023-05-24 649.00 651.60 620.10 624.40 0.0M
2023-05-23 686.00 697.95 651.50 651.60 0.0M
2023-05-22 700.00 700.00 652.60 685.75 0.0M
2023-05-19 679.95 698.00 640.05 672.75 0.0M
2023-05-18 610.00 638.75 610.00 638.75 0.0M
2023-05-17 555.00 580.70 527.05 580.70 0.0M
2023-05-16 537.40 546.00 520.55 527.95 0.0M
2023-05-15 525.15 530.55 517.10 524.30 0.0M
2023-05-12 507.00 539.50 507.00 538.00 0.0M
2023-05-11 516.00 534.95 501.60 527.75 0.0M
2023-05-10 533.50 533.50 515.65 515.65 0.0M
2023-05-09 519.00 538.00 512.00 513.15 0.0M
2023-05-08 515.20 545.00 507.00 520.00 0.0M
2023-05-05 515.95 540.00 515.90 532.85 0.0M
2023-05-04 518.00 545.00 500.00 540.00 0.0M
2023-05-03 535.00 535.00 525.00 525.15 0.0M
2023-05-02 530.00 578.00 530.00 537.60 0.0M
2023-04-28 540.00 540.00 525.00 526.05 0.0M
2023-04-27 539.10 540.00 514.05 539.20 0.0M
2023-04-26 548.00 560.00 539.50 540.25 0.0M
2023-04-25 538.85 548.80 530.50 542.45 0.0M
2023-04-24 549.00 549.00 518.50 537.00 0.0M
2023-04-21 541.00 541.00 513.00 524.05 0.0M
2023-04-20 569.95 569.95 530.00 540.45 0.0M
2023-04-19 572.00 572.00 529.50 532.05 0.0M
2023-04-18 585.00 585.00 527.25 536.05 0.0M
2023-04-17 545.00 573.85 538.00 565.65 0.0M
2023-04-13 630.00 630.00 538.00 552.80 0.0M
2023-04-12 559.70 586.85 559.70 586.85 0.0M
2023-04-11 508.35 533.50 481.00 533.50 0.0M
2023-04-10 451.00 485.00 451.00 485.00 0.0M
2023-04-06 462.00 462.00 450.00 461.95 0.0M
2023-04-05 424.00 440.00 424.00 440.00 0.0M
2023-04-03 418.00 424.55 411.00 419.05 0.0M
2023-03-31 434.00 437.00 397.40 404.35 0.0M
2023-03-29 445.00 445.00 415.90 416.95 0.0M
2023-03-28 438.50 444.00 426.10 433.00 0.0M
2023-03-27 450.00 469.70 448.00 448.05 0.0M
2023-03-24 460.00 465.00 423.60 459.50 0.0M
2023-03-23 463.95 463.95 438.25 445.85 0.0M
2023-03-22 464.95 464.95 445.05 459.15 0.0M
2023-03-21 432.05 459.00 430.95 453.55 0.0M
2023-03-20 477.00 477.00 453.60 453.60 0.0M
2023-03-17 507.00 507.00 462.65 477.45 0.0M
2023-03-16 485.25 498.50 475.00 487.00 0.0M
2023-03-15 502.00 518.95 485.25 500.00 0.0M
2023-03-14 519.00 539.80 494.45 496.20 0.0M
2023-03-13 565.00 565.00 520.00 520.45 0.0M
2023-03-10 550.45 550.45 545.00 547.25 0.0M
2023-03-09 567.95 567.95 530.05 551.80 0.0M
2023-03-08 559.90 559.90 530.05 552.95 0.0M
2023-03-06 572.00 572.00 538.50 554.60 0.0M
2023-03-03 562.70 562.70 535.00 557.00 0.0M
2023-03-02 545.00 571.00 523.00 546.30 0.0M
2023-03-01 547.15 547.70 540.00 546.00 0.0M
2023-02-28 522.05 544.95 522.05 523.55 0.0M
2023-02-27 521.10 556.80 521.10 526.55 0.0M
2023-02-24 544.95 565.95 522.15 547.65 0.0M
2023-02-23 549.25 549.25 522.00 549.05 0.0M
2023-02-22 556.00 560.00 549.00 549.25 0.0M
2023-02-21 569.95 577.10 558.00 576.15 0.0M
2023-02-20 555.00 557.15 519.00 557.15 0.0M
2023-02-17 541.15 544.80 528.00 541.20 0.0M
2023-02-16 511.90 524.80 495.05 518.95 0.0M
2023-02-15 511.95 511.95 468.50 500.15 0.0M
2023-02-14 484.00 500.00 483.95 492.00 0.0M
2023-02-13 537.30 537.30 509.20 509.40 0.0M
2023-02-10 581.95 581.95 529.60 535.95 0.0M
2023-02-09 570.30 591.50 541.80 557.45 0.0M
2023-02-08 570.30 600.00 570.30 570.30 0.0M
2023-02-07 600.30 600.30 600.30 600.30 0.0M
2023-02-06 631.85 631.85 631.85 631.85 0.0M
2023-02-03 652.30 708.00 652.30 665.10 0.0M
2023-02-02 661.00 694.70 647.00 685.50 0.0M
2023-02-01 659.80 675.45 633.10 673.40 0.0M
2023-01-31 662.40 669.95 631.15 643.30 0.0M
2023-01-30 662.60 713.90 662.40 662.40 0.0M
2023-01-27 679.85 698.95 665.00 697.25 0.0M
2023-01-25 640.00 665.70 640.00 665.70 0.0M
2023-01-24 640.00 640.00 633.00 634.00 0.0M
2023-01-23 660.00 660.00 630.95 635.70 0.0M
2023-01-20 642.00 679.95 621.50 664.15 0.0M
2023-01-19 660.00 662.05 654.20 654.20 0.0M
2023-01-18 688.60 688.60 688.60 688.60 0.0M
2023-01-17 724.80 725.00 724.80 724.80 0.0M
2023-01-16 835.00 835.00 762.90 762.90 0.0M
2023-01-13 813.50 813.50 736.10 803.05 0.0M
2023-01-12 771.00 774.80 771.00 774.80 0.0M
2023-01-11 737.95 737.95 734.80 737.95 0.0M
2023-01-10 697.00 702.85 641.00 702.85 0.0M
2023-01-09 669.40 669.40 669.40 669.40 0.0M
2023-01-06 637.55 637.55 637.55 637.55 0.0M
2023-01-05 574.00 607.20 549.40 607.20 0.0M
2023-01-04 578.30 578.30 552.10 578.30 0.0M
2023-01-03 550.80 550.80 550.80 550.80 0.0M
2023-01-02 524.60 524.60 524.60 524.60 0.0M