Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 509.20
-52.00 (-9.27%)
At close: Mar 11, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 579.90 | 579.90 | 491.10 | 509.20 | 509.20 | -9.27% | 2,351 |
| Mar 10, 2026 | 533.10 | 589.00 | 533.10 | 561.20 | 561.20 | 1.89% | 359 |
| Mar 9, 2026 | 574.40 | 574.40 | 532.00 | 550.80 | 550.80 | -4.11% | 136 |
| Mar 6, 2026 | 582.00 | 582.00 | 566.00 | 574.40 | 574.40 | 1.75% | 25 |
| Mar 5, 2026 | 585.95 | 585.95 | 551.05 | 564.50 | 564.50 | 3.44% | 91 |
| Mar 4, 2026 | 551.00 | 557.95 | 540.15 | 545.75 | 545.75 | -1.56% | 178 |
| Mar 2, 2026 | 529.00 | 575.00 | 529.00 | 554.40 | 554.40 | -1.08% | 372 |
| Feb 27, 2026 | 558.00 | 578.75 | 525.00 | 560.45 | 560.45 | -0.01% | 296 |
| Feb 26, 2026 | 555.35 | 574.90 | 555.35 | 560.50 | 560.50 | 0.93% | 180 |
| Feb 25, 2026 | 593.80 | 593.80 | 525.25 | 555.35 | 555.35 | 0.11% | 389 |
| Feb 24, 2026 | 582.00 | 582.00 | 520.00 | 554.75 | 554.75 | -2.87% | 668 |
| Feb 23, 2026 | 551.90 | 587.25 | 551.90 | 571.15 | 571.15 | 2.87% | 51 |
| Feb 20, 2026 | 566.00 | 579.25 | 555.05 | 555.20 | 555.20 | -1.14% | 54 |
| Feb 19, 2026 | 573.90 | 573.90 | 560.00 | 561.60 | 561.60 | -2.14% | 126 |
| Feb 18, 2026 | 555.00 | 579.95 | 555.00 | 573.90 | 573.90 | -0.80% | 287 |
| Feb 17, 2026 | 590.00 | 590.00 | 557.80 | 578.50 | 578.50 | 2.27% | 180 |
| Feb 16, 2026 | 570.00 | 588.00 | 552.55 | 565.65 | 565.65 | -0.94% | 655 |
| Feb 13, 2026 | 613.00 | 613.00 | 561.35 | 571.00 | 571.00 | -2.37% | 244 |
| Feb 12, 2026 | 628.00 | 628.00 | 549.95 | 584.85 | 584.85 | -2.57% | 677 |
| Feb 11, 2026 | 668.00 | 668.00 | 600.00 | 600.30 | 600.30 | 1.28% | 453 |
| Feb 10, 2026 | 613.75 | 613.75 | 575.00 | 592.70 | 592.70 | 3.42% | 107 |
| Feb 9, 2026 | 585.90 | 588.90 | 571.30 | 573.10 | 573.10 | -1.70% | 258 |
| Feb 6, 2026 | 572.90 | 589.45 | 572.90 | 583.00 | 583.00 | 1.46% | 15 |
| Feb 5, 2026 | 570.55 | 582.90 | 570.50 | 574.60 | 574.60 | -0.22% | 5 |
| Feb 4, 2026 | 607.70 | 607.70 | 567.30 | 575.85 | 575.85 | -0.37% | 614 |
| Feb 3, 2026 | 577.95 | 588.85 | 551.30 | 578.00 | 578.00 | 4.47% | 1,424 |
| Feb 2, 2026 | 557.00 | 580.55 | 551.00 | 553.25 | 553.25 | -0.67% | 275 |
| Feb 1, 2026 | 578.95 | 578.95 | 551.00 | 557.00 | 557.00 | 0.91% | 430 |
| Jan 30, 2026 | 588.75 | 588.75 | 545.05 | 551.95 | 551.95 | -0.52% | 132 |
| Jan 29, 2026 | 562.00 | 575.00 | 547.25 | 554.85 | 554.85 | -1.15% | 510 |
| Jan 28, 2026 | 552.65 | 586.35 | 552.65 | 561.30 | 561.30 | 0.94% | 168 |
| Jan 27, 2026 | 565.60 | 565.60 | 555.00 | 556.05 | 556.05 | -2.17% | 844 |
| Jan 23, 2026 | 575.50 | 586.50 | 568.00 | 568.40 | 568.40 | -0.53% | 285 |
| 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 |