Price Data Selection & Download
Bemco Hydraulics Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2732 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine BEMHY earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹188.20
August 25, 2025
BSE Exchange
Share Price All Time Low
₹0.80
March 30, 2009
BSE Exchange
Highest Volume Trading Day
624,000
March 21, 2013 • ₹2.55
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BEMHY daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹90.01 | ₹93.00 | ₹88.00 | ₹89.54 | 17,602 |
| 2026-05-22 | ₹87.81 | ₹93.57 | ₹87.81 | ₹89.15 | 5,115 |
| 2026-05-21 | ₹90.00 | ₹93.90 | ₹87.02 | ₹91.32 | 31,763 |
| 2026-05-20 | ₹85.00 | ₹88.00 | ₹83.50 | ₹87.40 | 6,289 |
| 2026-05-19 | ₹85.62 | ₹85.62 | ₹83.02 | ₹84.90 | 4,682 |
| 2026-05-18 | ₹85.00 | ₹89.00 | ₹81.01 | ₹82.38 | 12,278 |
| 2026-05-15 | ₹87.50 | ₹88.50 | ₹86.20 | ₹86.86 | 1,272 |
| 2026-05-14 | ₹88.53 | ₹89.49 | ₹86.61 | ₹87.22 | 3,286 |
| 2026-05-13 | ₹92.00 | ₹92.00 | ₹87.00 | ₹88.53 | 7,638 |
| 2026-05-12 | ₹88.97 | ₹90.19 | ₹88.07 | ₹88.36 | 6,502 |
| 2026-05-11 | ₹93.10 | ₹93.11 | ₹87.05 | ₹87.82 | 13,511 |
| 2026-05-08 | ₹88.04 | ₹93.00 | ₹86.79 | ₹91.23 | 23,240 |
| 2026-05-07 | ₹86.92 | ₹89.39 | ₹86.91 | ₹88.04 | 5,509 |
| 2026-05-06 | ₹87.10 | ₹90.97 | ₹86.02 | ₹86.44 | 10,654 |
| 2026-05-05 | ₹90.10 | ₹90.10 | ₹86.97 | ₹88.43 | 20,413 |
| 2026-05-04 | ₹90.01 | ₹91.09 | ₹87.47 | ₹89.81 | 10,558 |
| 2026-04-30 | ₹92.90 | ₹92.90 | ₹89.24 | ₹91.24 | 8,548 |
| 2026-04-29 | ₹87.55 | ₹93.70 | ₹87.25 | ₹90.11 | 10,325 |
| 2026-04-28 | ₹89.70 | ₹89.70 | ₹87.04 | ₹87.55 | 3,027 |
| 2026-04-27 | ₹87.00 | ₹88.99 | ₹86.00 | ₹88.41 | 3,980 |
| 2026-04-24 | ₹85.26 | ₹88.00 | ₹84.20 | ₹86.15 | 4,561 |
| 2026-04-23 | ₹88.55 | ₹91.00 | ₹86.00 | ₹86.80 | 5,905 |
| 2026-04-22 | ₹84.00 | ₹89.50 | ₹84.00 | ₹88.05 | 7,689 |
| 2026-04-21 | ₹88.14 | ₹88.69 | ₹84.06 | ₹85.20 | 12,683 |
| 2026-04-20 | ₹90.00 | ₹91.00 | ₹84.50 | ₹86.73 | 10,566 |
| 2026-04-17 | ₹92.00 | ₹92.00 | ₹87.00 | ₹88.18 | 13,107 |
| 2026-04-16 | ₹90.00 | ₹91.00 | ₹87.39 | ₹88.01 | 5,505 |
| 2026-04-15 | ₹86.00 | ₹88.61 | ₹85.00 | ₹88.29 | 17,582 |
| 2026-04-13 | ₹86.02 | ₹86.02 | ₹82.79 | ₹84.24 | 8,928 |
| 2026-04-10 | ₹88.44 | ₹88.80 | ₹85.12 | ₹87.78 | 5,194 |
| 2026-04-09 | ₹85.35 | ₹88.68 | ₹83.50 | ₹86.67 | 18,195 |
| 2026-04-08 | ₹81.00 | ₹86.00 | ₹80.90 | ₹83.68 | 13,926 |
| 2026-04-07 | ₹72.80 | ₹79.15 | ₹72.80 | ₹77.97 | 10,272 |
| 2026-04-06 | ₹71.10 | ₹74.00 | ₹70.50 | ₹72.80 | 6,033 |
| 2026-04-02 | ₹69.00 | ₹71.45 | ₹65.46 | ₹71.10 | 23,075 |
| 2026-04-01 | ₹63.77 | ₹69.19 | ₹63.76 | ₹68.71 | 12,593 |
| 2026-03-30 | ₹61.20 | ₹64.00 | ₹59.99 | ₹60.18 | 27,115 |
| 2026-03-27 | ₹69.00 | ₹69.15 | ₹65.00 | ₹65.98 | 28,007 |
| 2026-03-25 | ₹69.00 | ₹71.49 | ₹68.00 | ₹70.29 | 11,934 |
| 2026-03-24 | ₹70.53 | ₹71.78 | ₹68.99 | ₹69.89 | 7,521 |
| 2026-03-23 | ₹75.65 | ₹75.95 | ₹68.00 | ₹69.14 | 18,178 |
| 2026-03-20 | ₹81.88 | ₹81.88 | ₹75.61 | ₹75.82 | 5,873 |
| 2026-03-19 | ₹77.00 | ₹80.71 | ₹76.00 | ₹76.31 | 4,240 |
| 2026-03-18 | ₹77.00 | ₹84.45 | ₹76.46 | ₹78.98 | 10,616 |
| 2026-03-17 | ₹75.14 | ₹78.50 | ₹74.73 | ₹76.46 | 20,029 |
| 2026-03-16 | ₹76.70 | ₹79.80 | ₹73.35 | ₹75.14 | 11,845 |
| 2026-03-13 | ₹80.00 | ₹84.85 | ₹78.00 | ₹79.24 | 8,196 |
| 2026-03-12 | ₹81.31 | ₹81.99 | ₹79.60 | ₹79.99 | 7,338 |
| 2026-03-11 | ₹82.00 | ₹84.00 | ₹80.18 | ₹81.31 | 6,553 |
| 2026-03-10 | ₹79.85 | ₹82.00 | ₹79.46 | ₹81.18 | 5,975 |
| 2026-03-09 | ₹84.10 | ₹84.10 | ₹78.75 | ₹79.46 | 16,407 |
| 2026-03-06 | ₹81.89 | ₹86.35 | ₹80.00 | ₹84.08 | 13,151 |
| 2026-03-05 | ₹80.02 | ₹83.75 | ₹77.00 | ₹80.36 | 6,512 |
| 2026-03-04 | ₹76.00 | ₹80.44 | ₹74.05 | ₹79.52 | 14,044 |
| 2026-03-02 | ₹77.01 | ₹84.00 | ₹74.00 | ₹75.23 | 32,742 |
| 2026-02-27 | ₹81.70 | ₹85.00 | ₹79.34 | ₹82.83 | 5,120 |
| 2026-02-26 | ₹79.26 | ₹84.25 | ₹79.00 | ₹81.75 | 5,488 |
| 2026-02-25 | ₹81.36 | ₹81.36 | ₹79.25 | ₹79.57 | 3,493 |
| 2026-02-24 | ₹83.60 | ₹84.22 | ₹79.51 | ₹80.86 | 11,345 |
| 2026-02-23 | ₹86.30 | ₹86.50 | ₹82.00 | ₹83.46 | 5,803 |
| 2026-02-20 | ₹84.41 | ₹86.77 | ₹84.03 | ₹85.24 | 4,916 |
| 2026-02-19 | ₹87.00 | ₹89.80 | ₹85.61 | ₹85.79 | 7,761 |
| 2026-02-18 | ₹87.44 | ₹90.00 | ₹86.00 | ₹86.40 | 3,984 |
| 2026-02-17 | ₹86.90 | ₹89.90 | ₹86.12 | ₹86.77 | 4,986 |
| 2026-02-16 | ₹87.63 | ₹89.50 | ₹85.00 | ₹85.42 | 4,824 |
| 2026-02-13 | ₹90.00 | ₹91.84 | ₹86.14 | ₹87.03 | 6,747 |
| 2026-02-12 | ₹91.61 | ₹94.70 | ₹90.70 | ₹91.16 | 33,615 |
| 2026-02-11 | ₹92.00 | ₹95.50 | ₹90.35 | ₹91.61 | 9,361 |
| 2026-02-10 | ₹95.58 | ₹96.61 | ₹91.80 | ₹92.49 | 14,803 |
| 2026-02-09 | ₹98.00 | ₹98.80 | ₹94.15 | ₹94.92 | 20,249 |
| 2026-02-06 | ₹100.00 | ₹100.00 | ₹88.20 | ₹94.71 | 18,346 |
| 2026-02-05 | ₹85.20 | ₹89.00 | ₹82.30 | ₹88.00 | 15,983 |
| 2026-02-04 | ₹85.00 | ₹87.00 | ₹84.00 | ₹85.17 | 10,348 |
| 2026-02-03 | ₹85.95 | ₹89.00 | ₹83.01 | ₹85.00 | 13,883 |
| 2026-02-02 | ₹82.06 | ₹83.98 | ₹80.00 | ₹80.90 | 7,249 |
| 2026-02-01 | ₹83.00 | ₹86.00 | ₹81.01 | ₹81.62 | 7,680 |
| 2026-01-30 | ₹78.50 | ₹87.45 | ₹78.50 | ₹82.37 | 6,367 |
| 2026-01-29 | ₹82.01 | ₹84.00 | ₹79.85 | ₹83.23 | 17,743 |
| 2026-01-28 | ₹85.00 | ₹85.00 | ₹80.19 | ₹81.44 | 10,506 |
| 2026-01-27 | ₹83.60 | ₹89.00 | ₹80.00 | ₹83.02 | 6,966 |
| 2026-01-23 | ₹84.00 | ₹89.00 | ₹79.00 | ₹84.34 | 15,086 |
| 2026-01-22 | ₹78.11 | ₹82.12 | ₹78.11 | ₹81.48 | 10,824 |
| 2026-01-21 | ₹85.90 | ₹85.90 | ₹77.00 | ₹78.29 | 21,382 |
| 2026-01-20 | ₹83.21 | ₹87.30 | ₹81.14 | ₹85.74 | 16,459 |
| 2026-01-19 | ₹83.90 | ₹88.80 | ₹83.90 | ₹86.03 | 17,718 |
| 2026-01-16 | ₹90.00 | ₹90.50 | ₹87.00 | ₹87.58 | 14,675 |
| 2026-01-14 | ₹90.80 | ₹90.99 | ₹87.00 | ₹87.58 | 7,818 |
| 2026-01-13 | ₹91.00 | ₹91.00 | ₹87.00 | ₹89.15 | 5,140 |
| 2026-01-12 | ₹90.50 | ₹90.50 | ₹85.27 | ₹88.05 | 10,618 |
| 2026-01-09 | ₹89.00 | ₹93.25 | ₹85.00 | ₹90.36 | 20,398 |
| 2026-01-08 | ₹95.50 | ₹95.50 | ₹82.05 | ₹89.23 | 9,794 |
| 2026-01-07 | ₹96.68 | ₹96.68 | ₹93.10 | ₹93.85 | 10,750 |
| 2026-01-06 | ₹96.41 | ₹98.80 | ₹94.10 | ₹95.65 | 5,627 |
| 2026-01-05 | ₹99.45 | ₹99.45 | ₹96.00 | ₹96.41 | 7,145 |
| 2026-01-02 | ₹101.50 | ₹101.50 | ₹97.05 | ₹97.78 | 8,949 |
| 2026-01-01 | ₹99.50 | ₹100.00 | ₹96.65 | ₹98.42 | 11,169 |
Bemco Hydraulics Share Price Performance Analysis (Jan 2008 - May 2026)
BEMHY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.02%
₹98.42 → ₹89.54
Year to Date
Price Volatility
8.17%
Low Volatility
Year to Date
Average Daily Volume
11,348
Year to Date Average
BSE Exchange
Bemco Hydraulics Share Price History – Frequently Asked Questions
Common questions about BEMHY historical data and records. For live price, key ratios and fundamentals, see Bemco Hydraulics share price chart.
What is the all-time high share price of Bemco Hydraulics (BEMHY)?
The all-time high share price of Bemco Hydraulics was ₹188.2 recorded on August 25, 2025 on the BSE exchange.
What is the all-time low share price of Bemco Hydraulics (BEMHY)?
The all-time low share price of Bemco Hydraulics was ₹0.8 recorded on March 30, 2009 on the BSE exchange.
How can I download BEMHY historical share price data?
You can download Bemco Hydraulics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BEMHY shares?
The highest trading volume day for Bemco Hydraulics was 624,000 shares traded on March 21, 2013 on the BSE exchange, with share price at ₹2.55.