Bemco Hydraulics share price history

BSE: 522650Industrial ManufacturingSmall Cap

Bemco Hydraulics Ltd. · Face value ₹1 · Listed Aug 1987

₹86.78₹0.92 (1.07%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹85.86.

28 Oct: open ₹86.95, high ₹89.00, low ₹85.20

52-week range of traded prices to 28 Oct 2026

₹59.99Low, 30 Mar 2026₹134.00High, 29 Oct 2025

Market cap: ₹380 Cr2,023rd largest listed
P/E: 23.52
P/B: 4.49
Dividend yield: 0.12%
ROE: 20.9%
ROCE: 22.0%
Debt to equity: 0.21
Volume, BSE: 6,345

Bemco Hydraulics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Bemco Hydraulics' share price is on record from 16 Jan 2007, when it closed at ₹0.64, to 28 Oct 2026. Its highest close was ₹179.25 on 22 Aug 2025 and its lowest ₹0.64 on 16 Jan 2007, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	86.78	−11.5%	116.00	60.18	99.50	121.70	59.99	24,12,038
2025	98.04	+44.8%	179.25	62.79	67.75	188.20	60.58	47,68,977
2024	67.73	+42.4%	83.39	41.19	47.58	84.77	39.13	27,86,520
2023	47.58	+90.4%	55.93	20.22	26.23	57.50	19.87	51,52,300
2022	24.98	+102.5%	29.25	10.75	12.59	29.95	10.25	52,86,920
2021	12.34	+79.2%	19.98	6.75	6.75	20.35	6.72	29,83,860
2020	6.89	+44.9%	6.89	2.76	4.99	6.89	2.76	3,19,640
2019	4.75	−20.1%	7.20	4.57	6.24	7.43	4.56	3,87,440
2018	5.95	−17.9%	10.49	5.78	7.00	10.50	5.78	17,69,880
2017	7.25	+67.5%	9.65	4.21	4.54	9.70	4.21	6,85,040
2016	4.33	−27.3%	7.25	3.29	5.70	7.33	3.29	6,19,680
2015	5.95	+19.1%	7.50	4.10	5.08	8.20	4.10	8,21,900
2014	5.00	+90.5%	5.00	2.49	2.49	5.20	2.49	6,72,840
2013	2.62	+22.7%	3.20	2.13	2.24	3.20	2.03	12,99,000
2012	2.14	−3.8%	3.20	1.91	2.11	3.21	1.90	3,23,860
2011	2.22	−30.5%	3.22	2.08	3.20	3.22	2.08	13,28,000
2010	3.20	+32.5%	3.70	1.95	2.52	3.79	1.94	19,28,000
2009	2.42	+101.3%	3.06	0.80	1.20	3.06	0.80	5,92,000
2008	1.20	−68.0%	4.51	1.20	3.57	4.63	1.20	7,82,000
2007	3.75	–	4.58	0.64	0.64	4.58	0.64	10,22,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 16 Jan 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	86.78	−12.4%	99.00	107.75	83.01	1,37,420
Sep 2026	99.10	−9.1%	107.60	113.85	94.00	1,27,544
Aug 2026	109.00	+2.9%	106.15	121.70	98.00	3,51,012
Jul 2026	105.88	+15.9%	92.60	110.99	92.40	4,38,693
Jun 2026	91.34	+7.2%	83.30	99.79	82.45	2,13,891
May 2026	85.19	−6.6%	90.01	93.90	81.01	2,34,390
Apr 2026	91.24	+51.6%	63.77	93.70	63.76	2,01,694
Mar 2026	60.18	−27.3%	77.01	86.35	59.99	2,56,276
Feb 2026	82.83	+0.6%	83.00	100.00	79.00	2,15,984
Jan 2026	82.37	−16.0%	99.50	101.50	77.00	2,35,134
Dec 2025	98.04	+0.3%	97.75	121.00	87.00	3,43,736
Nov 2025	97.75	−20.2%	122.70	123.95	94.00	3,31,203
Oct 2025	122.45	+14.0%	105.35	149.95	105.35	8,30,157
Sep 2025	107.45	−33.0%	157.15	157.15	107.45	2,28,005
Aug 2025	160.35	+3.7%	157.79	188.20	134.58	11,88,476
Jul 2025	154.70	+19.0%	132.61	174.95	132.61	6,09,520
Jun 2025	130.01	+6.8%	122.62	135.65	115.00	1,62,220
May 2025	121.70	+32.2%	90.55	122.60	90.00	3,25,600
Apr 2025	92.03	+18.3%	78.00	119.35	70.06	2,85,180
Mar 2025	77.79	+6.1%	73.20	84.00	66.45	59,980
Feb 2025	73.30	−3.4%	79.95	89.90	60.58	1,48,560
Jan 2025	75.87	+12.0%	67.75	92.00	65.30	2,56,340
Dec 2024	67.73	+5.7%	61.00	71.75	61.00	1,27,280
Nov 2024	64.05	−4.1%	67.50	77.45	58.50	1,20,460
Oct 2024	66.80	−5.8%	70.93	72.50	59.48	1,65,540
Sep 2024	70.93	−8.5%	76.00	78.72	66.31	1,01,680
Aug 2024	77.50	−4.9%	80.45	83.50	77.03	1,53,340
Jul 2024	81.50	+18.5%	69.00	84.77	63.75	3,61,420
Jun 2024	68.75	+12.9%	64.75	76.00	55.10	3,26,800
May 2024	60.91	+3.2%	60.00	63.25	53.47	2,09,980
Apr 2024	59.02	+23.8%	47.41	69.23	47.41	5,60,080
Mar 2024	47.68	+0.8%	49.45	51.40	39.13	1,70,100
Feb 2024	47.30	−2.0%	47.32	53.69	45.10	2,96,700
Jan 2024	48.28	+1.5%	47.58	53.75	44.75	1,93,140
Dec 2023	47.58	−4.2%	49.85	52.00	41.30	1,49,440
Nov 2023	49.64	+1.3%	49.00	50.93	43.33	1,64,060
Oct 2023	49.00	+30.0%	37.00	57.50	36.25	9,36,540
Sep 2023	37.69	+6.5%	35.85	40.25	33.25	5,53,440
Aug 2023	35.38	+3.5%	35.70	39.20	31.05	5,67,140
Jul 2023	34.20	+23.0%	27.50	37.40	27.50	2,76,120
Jun 2023	27.81	+1.1%	28.80	32.40	26.76	2,64,280
May 2023	27.51	+4.6%	26.50	35.00	25.00	5,70,020
Apr 2023	26.30	+30.1%	20.90	31.50	20.55	2,21,440
Mar 2023	20.22	−22.8%	27.36	28.60	19.87	1,72,160
Feb 2023	26.18	−18.6%	32.99	35.40	23.43	2,41,520
Jan 2023	32.17	+28.8%	26.23	41.75	26.23	10,36,140
Dec 2022	24.98	−6.1%	25.27	29.95	24.18	5,61,400
Nov 2022	26.59	+67.1%	16.95	29.39	15.20	7,96,640
Oct 2022	15.91	+6.7%	15.00	17.64	14.17	2,89,420
Sep 2022	14.92	−9.6%	16.77	17.30	14.50	4,82,320
Aug 2022	16.50	−11.1%	18.55	20.55	14.75	4,06,360
Jul 2022	18.56	+17.9%	16.54	20.50	16.54	3,73,580
Jun 2022	15.75	−17.1%	19.75	20.60	13.59	4,50,120
May 2022	19.01	+32.4%	14.03	19.01	10.25	8,45,660
Apr 2022	14.35	+19.7%	11.55	15.00	11.55	1,22,760
Mar 2022	11.99	−1.4%	11.82	12.86	11.01	3,77,360
Feb 2022	12.16	−16.2%	15.23	17.74	12.08	1,46,120
Jan 2022	14.50	+17.5%	12.59	20.60	11.55	4,35,180
Dec 2021	12.34	+18.4%	12.51	12.51	10.07	1,29,900
Nov 2021	10.42	−23.2%	14.10	15.25	10.10	7,73,700
Oct 2021	13.57	−3.6%	14.08	16.80	12.56	5,13,360
Sep 2021	14.08	−9.7%	14.49	15.80	13.85	71,460
Aug 2021	15.60	−2.5%	16.00	16.90	13.55	1,25,720
Jul 2021	16.00	−15.7%	19.60	19.90	14.25	1,89,880
Jun 2021	18.98	+26.9%	15.70	20.35	14.58	1,60,640
May 2021	14.95	+14.8%	13.05	17.50	13.05	2,77,780
Apr 2021	13.03	+10.4%	11.80	13.03	10.40	1,04,260
Mar 2021	11.80	−10.4%	13.44	14.58	11.68	1,83,040
Feb 2021	13.18	+88.8%	6.98	13.18	6.87	3,86,660
Jan 2021	6.98	+1.4%	6.75	7.49	6.72	67,460
Dec 2020	6.89	+69.2%	4.27	6.89	4.27	1,24,700
Nov 2020	4.07	+35.6%	2.90	4.07	2.76	7,480
Oct 2020	3.00	−5.7%	3.10	3.13	2.98	3,980
Sep 2020	3.19	+1.1%	3.15	3.89	3.00	23,700
Aug 2020	3.15	+4.0%	2.88	3.17	2.88	5,040
Jul 2020	3.03	−0.6%	3.05	3.52	3.03	10,480
Jun 2020	3.05	−27.1%	4.18	4.18	3.05	5,960
May 2020	4.18	−7.9%	4.35	4.35	4.15	4,100
Apr 2020	4.54	−1.3%	4.65	4.65	4.54	20,340
Mar 2020	4.60	−6.1%	4.66	4.87	4.60	6,720
Feb 2020	4.90	−1.0%	4.95	5.18	4.47	57,480
Jan 2020	4.95	+4.2%	4.99	5.50	4.56	49,660
Dec 2019	4.75	−20.2%	5.65	5.65	4.75	28,980
Nov 2019	5.95	+10.9%	5.10	6.10	4.85	12,760
Oct 2019	5.37	−9.0%	5.61	5.93	5.10	19,660
Sep 2019	5.90	−15.7%	6.90	7.20	5.90	19,540
Aug 2019	7.00	+14.7%	6.35	7.08	6.04	60,760
Jul 2019	6.10	−6.3%	6.45	6.80	5.91	75,420
Jun 2019	6.51	−4.2%	6.75	6.76	5.89	40,960
May 2019	6.80	+34.9%	5.29	7.43	5.29	50,840
Apr 2019	5.04	+5.1%	4.57	5.04	4.56	24,680
Mar 2019	4.80	−10.3%	5.61	5.61	4.60	36,620
Feb 2019	5.35	−9.4%	5.63	5.89	5.35	8,720
Jan 2019	5.90	−0.8%	6.24	6.55	5.63	8,500
Dec 2018	5.95	+2.9%	6.07	6.83	5.95	16,920
Nov 2018	5.78	−16.0%	7.23	7.23	5.78	23,280
Oct 2018	6.89	−2.7%	6.73	7.25	6.38	13,980
Sep 2018	7.08	−17.2%	8.75	9.06	7.08	41,440
Aug 2018	8.55	−4.8%	9.20	9.42	8.28	1,52,380
Jul 2018	8.99	+26.1%	6.45	8.99	6.33	67,800
Jun 2018	7.13	−12.5%	8.02	8.02	6.18	36,140
May 2018	8.15	−14.1%	9.50	9.65	7.49	3,45,100
Apr 2018	9.49	+3.4%	9.50	10.50	9.15	1,56,900
Mar 2018	9.18	+6.9%	8.70	10.39	8.39	2,33,700
Feb 2018	8.59	+6.0%	7.70	9.69	7.07	5,28,420
Jan 2018	8.10	+11.8%	7.00	9.40	7.00	1,53,820
Dec 2017	7.25	−3.4%	7.84	8.00	7.00	48,520
Nov 2017	7.50	−4.2%	7.55	8.20	6.84	35,480
Oct 2017	7.83	−2.2%	8.00	8.75	7.10	32,100
Sep 2017	8.00	−1.8%	8.03	9.25	7.58	48,360
Aug 2017	8.15	−1.3%	8.35	9.05	6.90	54,040
Jul 2017	8.25	−5.6%	9.14	9.14	8.03	97,180
Jun 2017	8.74	+6.0%	8.45	9.70	7.89	2,21,400
May 2017	8.25	−9.3%	9.17	9.20	7.51	3,220
Apr 2017	9.09	+31.3%	7.27	9.25	7.20	83,720
Mar 2017	6.92	+12.9%	6.44	6.92	5.82	30,440
Feb 2017	6.13	+38.7%	4.64	6.13	4.64	26,140
Jan 2017	4.42	+2.1%	4.54	4.54	4.21	4,440
Dec 2016	4.33	−21.3%	5.25	5.25	4.33	1,360
Nov 2016	5.50	−12.8%	6.20	6.53	5.06	39,640
Oct 2016	6.31	−8.6%	7.24	7.33	5.70	13,560
Sep 2016	6.90	−1.3%	6.64	7.25	6.18	1,18,520
Aug 2016	6.99	+20.0%	5.82	7.17	5.82	2,55,360
Jul 2016	5.82	+32.6%	4.60	5.82	4.20	42,540
Jun 2016	4.39	−1.0%	4.30	4.86	3.68	31,620
May 2016	4.44	+19.9%	3.52	4.44	3.50	40,580
Apr 2016	3.70	+2.0%	3.81	3.90	3.62	3,600
Mar 2016	3.63	+4.1%	3.66	4.02	3.29	16,200
Feb 2016	3.49	−26.4%	4.50	4.73	3.49	27,180
Jan 2016	4.74	−20.4%	5.70	5.70	4.51	29,520
Dec 2015	5.95	+8.2%	5.75	6.33	5.51	8,640
Nov 2015	5.50	+4.8%	4.99	5.50	4.75	42,040
Oct 2015	5.25	+15.1%	4.79	5.25	4.55	14,280
Sep 2015	4.56	−8.4%	5.00	5.30	4.56	2,31,680
Aug 2015	4.98	−4.1%	4.94	5.40	4.74	35,520
Jul 2015	5.20	+26.7%	4.31	5.20	4.11	81,220
Jun 2015	4.10	−26.2%	5.28	5.50	4.10	67,640
May 2015	5.56	−4.9%	5.56	5.56	5.56	100
Apr 2015	5.84	+34.0%	4.58	6.45	4.33	13,740
Mar 2015	4.36	−2.1%	4.33	4.95	4.15	29,600
Feb 2015	4.46	−28.7%	6.46	8.20	4.43	76,940
Jan 2015	6.25	+25.1%	5.08	7.60	4.21	2,20,500
Dec 2014	5.00	+45.3%	3.27	5.20	3.27	1,42,480
Nov 2014	3.44	+9.3%	3.30	3.62	2.95	73,680
Oct 2014	3.15	−10.1%	3.54	3.70	3.14	34,540
Sep 2014	3.50	+10.8%	3.00	3.67	2.91	1,43,080
Aug 2014	3.16	+2.2%	2.94	3.16	2.76	68,940
Jul 2014	3.09	−1.4%	3.23	3.35	2.85	42,460
Jun 2014	3.14	+4.5%	3.00	3.15	2.61	70,980
May 2014	3.00	+1.9%	3.09	3.09	2.79	35,540
Apr 2014	2.95	−9.4%	3.09	3.27	2.95	29,520
Mar 2014	3.25	+8.4%	3.00	3.30	3.00	12,900
Feb 2014	3.00	+4.4%	2.73	3.32	2.63	7,720
Jan 2014	2.87	+9.5%	2.49	3.02	2.49	11,000
Dec 2013	2.62	−6.3%	2.80	2.84	2.62	32,400
Nov 2013	2.80	0.0%	2.80	2.80	2.70	28,700
Oct 2013	2.80	0.0%	2.80	2.85	2.80	26,620
Sep 2013	2.80	+9.8%	2.68	2.80	2.68	34,600
Aug 2013	2.55	−16.4%	2.90	2.90	2.55	17,480
Jul 2013	3.05	−1.7%	3.10	3.19	3.04	19,920
Jun 2013	3.10	+3.3%	3.15	3.20	2.95	1,15,020
May 2013	3.00	+12.8%	2.79	3.04	2.79	8,800
Apr 2013	2.66	−0.3%	2.54	2.66	2.54	9,760
Mar 2013	2.67	+9.7%	2.44	2.68	2.31	6,44,700
Feb 2013	2.44	−15.3%	2.74	3.02	2.22	25,180
Jan 2013	2.88	+34.5%	2.24	2.88	2.03	3,35,820
Dec 2012	2.14	−8.3%	2.30	2.33	1.98	64,080
Nov 2012	2.33	−0.5%	2.46	2.46	2.33	4,000
Oct 2012	2.34	+1.6%	2.20	2.34	1.90	59,480
Sep 2012	2.31	−16.0%	2.88	3.16	2.31	19,060
Aug 2012	2.74	−4.9%	2.89	2.89	2.74	3,000
Jul 2012	2.89	−5.6%	3.19	3.21	2.89	38,200
Jun 2012	3.06	+15.4%	2.78	3.06	2.78	2,040
May 2012	2.65	0.0%	2.52	2.78	2.52	16,000
Apr 2012	2.65	+7.2%	2.53	2.65	2.53	6,000
Mar 2012	2.47	−0.3%	2.36	2.47	2.14	40,000
Feb 2012	2.48	+12.7%	2.09	2.48	2.09	54,000
Jan 2012	2.20	−1.0%	2.11	2.21	1.91	18,000
Dec 2011	2.22	−9.7%	2.34	2.34	2.22	4,000
Sep 2011	2.46	−4.9%	2.46	2.46	2.46	8,000
Jul 2011	2.59	−7.3%	2.93	2.93	2.40	16,000
May 2011	2.79	+27.8%	2.09	2.83	2.08	4,60,000
Apr 2011	2.19	−31.8%	3.04	3.18	2.09	6,30,000
Mar 2011	3.20	+5.2%	2.90	3.20	2.90	48,000
Feb 2011	3.05	−0.2%	3.05	3.15	2.80	1,00,000
Jan 2011	3.05	−4.7%	3.20	3.22	3.05	62,000
Dec 2010	3.20	+4.9%	3.20	3.20	3.04	54,000
Nov 2010	3.05	−2.2%	2.97	3.14	2.71	84,000
Oct 2010	3.12	−3.9%	3.41	3.79	3.10	1,44,000
Sep 2010	3.25	+9.8%	2.81	3.25	2.65	1,34,000
Aug 2010	2.96	+11.5%	2.75	3.27	2.55	2,24,000
Jul 2010	2.65	+6.0%	2.38	2.94	2.38	8,84,000
Jun 2010	2.50	−2.6%	2.60	2.60	2.38	80,000
May 2010	2.57	+14.9%	2.23	2.62	2.23	90,000
Apr 2010	2.24	+14.9%	2.01	2.24	1.94	56,000
Mar 2010	1.95	−9.3%	2.15	2.33	1.95	74,000
Feb 2010	2.15	−18.4%	2.50	2.70	2.15	30,000
Jan 2010	2.63	+8.8%	2.52	3.20	2.50	74,000
Dec 2009	2.42	+20.8%	2.10	2.78	2.10	70,000
Nov 2009	2.00	−13.4%	2.20	2.20	1.90	52,000
Oct 2009	2.31	−12.8%	2.73	2.73	2.12	60,000
Sep 2009	2.65	−13.3%	2.98	2.98	2.25	1,08,000
Aug 2009	3.06	+161.9%	1.29	3.06	1.29	2,20,000
Jul 2009	1.17	+10.1%	1.11	1.17	1.11	10,000
Jun 2009	1.06	+26.9%	0.88	1.06	0.88	10,000
May 2009	0.84	+4.7%	0.84	0.84	0.84	4,000
Mar 2009	0.80	−20.3%	1.05	1.05	0.80	24,000
Feb 2009	1.00	−16.7%	1.15	1.15	1.00	32,000
Jan 2009	1.20	0.0%	1.20	1.20	1.20	2,000
Dec 2008	1.20	−15.8%	1.36	1.36	1.20	12,000
Nov 2008	1.43	−18.6%	1.70	1.70	1.43	16,000
Oct 2008	1.75	+1.4%	1.73	1.81	1.73	12,000
Sep 2008	1.73	−5.5%	1.74	1.74	1.73	8,000
Aug 2008	1.83	+6.6%	1.80	1.83	1.70	1,48,000
Jul 2008	1.71	−20.0%	2.04	2.04	1.71	20,000
Jun 2008	2.14	−26.2%	2.76	2.76	2.14	26,000
May 2008	2.90	+35.5%	2.15	3.31	2.15	2,92,000
Apr 2008	2.14	−11.0%	2.29	2.35	2.14	80,000
Mar 2008	2.41	−14.1%	2.80	2.80	2.41	20,000
Feb 2008	2.80	−33.4%	4.00	4.00	2.80	36,000
Jan 2008	4.21	+12.1%	3.57	4.63	3.57	1,12,000
Dec 2007	3.75	−5.6%	4.17	4.58	3.50	2,96,000
Nov 2007	3.97	+110.7%	1.98	4.07	1.98	4,68,000
Oct 2007	1.89	−44.9%	3.25	3.25	1.89	1,24,000
Sep 2007	3.42	+15.4%	3.11	3.60	3.11	16,000
Aug 2007	2.96	+47.2%	2.11	2.96	2.11	44,000
Jul 2007	2.01	+21.2%	1.74	2.01	1.74	8,000
Jun 2007	1.66	+21.2%	1.44	1.66	1.44	16,000
May 2007	1.37	+21.0%	1.19	1.37	1.19	8,000
Apr 2007	1.13	+26.5%	0.94	1.13	0.94	14,000
Mar 2007	0.90	+5.0%	0.90	0.90	0.90	2,000
Feb 2007	0.85	+21.5%	0.74	0.85	0.74	16,000
Jan 2007	0.70	–	0.64	0.70	0.64	10,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	86.95	89.00	85.20	86.78	86.83	6,345
27 Oct 2026	85.59	86.90	84.54	85.86	85.82	3,159
26 Oct 2026	88.00	88.60	83.01	84.54	85.08	7,433
23 Oct 2026	97.70	97.70	84.30	87.41	87.50	21,350
22 Oct 2026	97.98	97.98	93.50	95.02	94.84	1,580
21 Oct 2026	99.90	101.94	95.10	95.12	96.93	3,747
19 Oct 2026	100.57	100.57	93.30	97.60	96.31	5,042
16 Oct 2026	99.00	104.60	99.00	101.07	102.24	7,957
15 Oct 2026	100.50	103.39	98.00	99.24	100.10	2,563
14 Oct 2026	102.50	104.90	99.51	100.70	102.51	3,890
13 Oct 2026	101.95	104.90	100.00	101.40	101.71	10,665
12 Oct 2026	107.75	107.75	95.05	101.83	100.02	20,770
9 Oct 2026	96.00	96.00	92.00	93.04	92.79	6,012
8 Oct 2026	95.90	97.00	91.00	95.49	94.07	5,140
7 Oct 2026	95.80	96.55	91.01	94.39	94.70	8,222
6 Oct 2026	97.30	97.80	89.00	94.89	94.24	6,540
5 Oct 2026	98.10	101.00	96.05	96.76	97.84	9,176
1 Oct 2026	99.00	104.00	99.00	100.60	101.43	7,829
30 Sep 2026	98.25	104.75	98.25	99.10	100.16	3,378
29 Sep 2026	103.00	104.10	94.00	100.75	97.94	11,444
28 Sep 2026	104.20	104.20	96.00	98.70	98.56	6,693
25 Sep 2026	100.55	104.95	100.05	100.70	100.98	7,562

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bemco Hydraulics bonus and split history

Ex-date	Event	Price factor	What happened
22 Aug 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
22 Aug 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.