Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 571.45
-11.35 (-1.95%)
At close: Jan 22, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 595.00 | 595.00 | 565.05 | 571.45 | 571.45 | -1.95% | 642 |
| Jan 21, 2026 | 585.75 | 596.00 | 564.50 | 582.80 | 582.80 | -0.50% | 327 |
| Jan 20, 2026 | 586.00 | 597.75 | 568.65 | 585.75 | 585.75 | 0.04% | 557 |
| Jan 19, 2026 | 593.15 | 593.20 | 572.00 | 585.50 | 585.50 | -0.80% | 780 |
| Jan 16, 2026 | 612.00 | 612.00 | 587.00 | 590.20 | 590.20 | -3.55% | 95 |
| Jan 14, 2026 | 608.00 | 614.00 | 580.20 | 611.95 | 611.95 | 0.49% | 214 |
| Jan 13, 2026 | 596.00 | 610.00 | 580.05 | 608.95 | 608.95 | 2.30% | 475 |
| Jan 12, 2026 | 581.00 | 600.00 | 581.00 | 595.25 | 595.25 | 2.94% | 314 |
| Jan 9, 2026 | 600.00 | 601.00 | 575.90 | 578.25 | 578.25 | -1.67% | 124 |
| Jan 8, 2026 | 614.40 | 614.40 | 571.00 | 588.10 | 588.10 | -2.89% | 403 |
| Jan 7, 2026 | 582.00 | 617.95 | 582.00 | 605.60 | 605.60 | 1.06% | 55 |
| Jan 6, 2026 | 588.05 | 600.00 | 579.05 | 599.25 | 599.25 | 0.13% | 330 |
| Jan 5, 2026 | 595.00 | 598.50 | 586.10 | 598.50 | 598.50 | -1.36% | 47 |
| Jan 2, 2026 | 606.75 | 606.75 | 588.05 | 606.75 | 606.75 | - | 686 |
| Jan 1, 2026 | 595.00 | 615.50 | 595.00 | 606.75 | 606.75 | 0.61% | 228 |
| Dec 31, 2025 | 600.00 | 619.00 | 600.00 | 603.05 | 603.05 | 1.35% | 275 |
| Dec 30, 2025 | 598.10 | 598.10 | 590.00 | 595.00 | 595.00 | -0.50% | 119 |
| Dec 29, 2025 | 603.95 | 608.00 | 597.00 | 598.00 | 598.00 | 0.69% | 492 |
| Dec 26, 2025 | 603.90 | 603.90 | 592.05 | 593.90 | 593.90 | -1.65% | 111 |
| Dec 24, 2025 | 595.95 | 604.85 | 591.00 | 603.85 | 603.85 | 1.33% | 686 |
| Dec 23, 2025 | 609.90 | 609.90 | 590.00 | 595.95 | 595.95 | -0.19% | 250 |
| Dec 22, 2025 | 595.15 | 612.20 | 595.15 | 597.10 | 597.10 | -2.05% | 113 |
| Dec 19, 2025 | 609.30 | 615.00 | 586.55 | 609.60 | 609.60 | 2.83% | 666 |
| Dec 18, 2025 | 591.50 | 618.65 | 585.00 | 592.85 | 592.85 | -0.55% | 602 |
| Dec 17, 2025 | 600.00 | 611.30 | 580.00 | 596.10 | 596.10 | -1.89% | 684 |
| Dec 16, 2025 | 608.00 | 608.85 | 607.00 | 607.60 | 607.60 | -0.23% | 43 |
| Dec 15, 2025 | 631.95 | 631.95 | 596.05 | 609.00 | 609.00 | 0.36% | 30 |
| Dec 12, 2025 | 603.60 | 606.80 | 603.60 | 606.80 | 606.80 | 0.53% | 21 |
| Dec 11, 2025 | 595.15 | 606.90 | 595.15 | 603.60 | 603.60 | 1.42% | 82 |
| Dec 10, 2025 | 602.45 | 612.00 | 595.10 | 595.15 | 595.15 | -1.17% | 293 |
| Dec 9, 2025 | 601.95 | 613.95 | 600.00 | 602.20 | 602.20 | -0.76% | 229 |
| Dec 8, 2025 | 636.00 | 636.00 | 590.05 | 606.80 | 606.80 | 0.63% | 968 |
| Dec 5, 2025 | 610.00 | 610.00 | 597.50 | 603.00 | 603.00 | -1.48% | 367 |
| Dec 4, 2025 | 601.50 | 619.50 | 601.35 | 612.05 | 612.05 | -0.72% | 1,252 |
| Dec 3, 2025 | 615.95 | 620.00 | 613.00 | 616.50 | 616.50 | 0.74% | 2,104 |
| Dec 2, 2025 | 615.95 | 615.95 | 602.05 | 611.95 | 611.95 | -0.02% | 209 |
| Dec 1, 2025 | 624.30 | 624.30 | 611.50 | 612.10 | 612.10 | -1.96% | 49 |
| Nov 28, 2025 | 628.95 | 628.95 | 624.00 | 624.35 | 624.35 | 2.34% | 542 |
| Nov 27, 2025 | 602.50 | 634.00 | 602.50 | 610.05 | 610.05 | -2.90% | 420 |
| Nov 26, 2025 | 610.00 | 638.90 | 600.00 | 628.30 | 628.30 | 2.59% | 658 |
| Nov 25, 2025 | 605.05 | 614.75 | 605.00 | 612.45 | 612.45 | 1.53% | 149 |
| Nov 24, 2025 | 601.05 | 620.00 | 601.05 | 603.25 | 603.25 | -1.19% | 264 |
| Nov 21, 2025 | 611.55 | 625.00 | 608.15 | 610.50 | 610.50 | -0.73% | 244 |
| Nov 20, 2025 | 617.05 | 622.90 | 608.20 | 615.00 | 615.00 | -0.32% | 638 |
| Nov 19, 2025 | 610.20 | 618.90 | 610.20 | 617.00 | 617.00 | -0.80% | 184 |
| Nov 18, 2025 | 620.00 | 635.00 | 620.00 | 622.00 | 622.00 | 0.32% | 179 |
| Nov 17, 2025 | 620.05 | 638.25 | 610.15 | 620.00 | 620.00 | 2.70% | 1,486 |
| Nov 14, 2025 | 653.40 | 653.40 | 598.00 | 603.70 | 603.70 | -5.04% | 3,203 |
| Nov 13, 2025 | 626.15 | 646.00 | 626.10 | 635.75 | 635.75 | 1.56% | 363 |
| Nov 12, 2025 | 635.00 | 635.00 | 622.50 | 626.00 | 626.00 | -0.02% | 565 |