Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 651.00
-4.00 (-0.61%)
At close: Jul 21, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 697.95 | 697.95 | 650.00 | 650.00 | 650.00 | -0.15% | 28 |
| Jul 21, 2026 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | -0.61% | 12 |
| Jul 20, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.01% | 50 |
| Jul 17, 2026 | 669.05 | 673.35 | 655.00 | 661.65 | 661.65 | -3.83% | 69 |
| Jul 16, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 1.39% | 12 |
| Jul 15, 2026 | 685.00 | 694.00 | 668.10 | 678.55 | 678.55 | -1.05% | 432 |
| Jul 14, 2026 | 696.10 | 696.75 | 685.45 | 685.75 | 685.75 | -2.16% | 322 |
| Jul 13, 2026 | 702.95 | 724.55 | 692.00 | 714.40 | 700.90 | 3.78% | 1,767 |
| Jul 10, 2026 | 680.00 | 690.00 | 666.00 | 688.35 | 675.34 | 3.17% | 429 |
| Jul 9, 2026 | 668.05 | 689.00 | 660.05 | 667.20 | 654.59 | -0.31% | 488 |
| Jul 8, 2026 | 675.00 | 684.25 | 668.25 | 669.30 | 656.65 | 0.16% | 191 |
| Jul 7, 2026 | 668.00 | 702.00 | 668.00 | 668.25 | 655.62 | -0.41% | 284 |
| Jul 6, 2026 | 673.50 | 679.95 | 659.95 | 671.00 | 658.32 | -0.67% | 551 |
| Jul 3, 2026 | 662.00 | 678.85 | 658.00 | 675.55 | 662.78 | 3.62% | 1,479 |
| Jul 2, 2026 | 658.70 | 658.70 | 645.00 | 651.95 | 639.63 | 3.08% | 117 |
| Jul 1, 2026 | 640.05 | 657.40 | 632.50 | 632.50 | 620.55 | -1.18% | 100 |
| Jun 30, 2026 | 651.65 | 651.70 | 640.00 | 640.05 | 627.95 | -1.79% | 142 |
| Jun 29, 2026 | 615.65 | 652.50 | 615.65 | 651.70 | 639.38 | 2.63% | 741 |
| Jun 25, 2026 | 650.00 | 655.50 | 635.00 | 635.00 | 623.00 | -1.55% | 175 |
| Jun 24, 2026 | 623.20 | 656.70 | 623.15 | 645.00 | 632.81 | 4.03% | 15 |
| Jun 23, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 608.28 | -1.95% | 52 |
| Jun 22, 2026 | 637.00 | 641.20 | 632.20 | 632.30 | 620.35 | -0.74% | 27 |
| Jun 19, 2026 | 639.90 | 651.00 | 635.00 | 637.00 | 624.96 | -0.45% | 127 |
| Jun 18, 2026 | 636.55 | 640.00 | 631.95 | 639.90 | 627.81 | 0.58% | 1,731 |
| Jun 17, 2026 | 645.40 | 647.00 | 636.15 | 636.20 | 624.18 | -1.43% | 203 |
| Jun 16, 2026 | 632.00 | 650.00 | 632.00 | 645.40 | 633.20 | 2.11% | 259 |
| Jun 15, 2026 | 659.00 | 659.00 | 632.05 | 632.05 | 620.11 | -2.69% | 53 |
| Jun 12, 2026 | 649.50 | 649.50 | 649.50 | 649.50 | 637.23 | -0.05% | 10 |
| Jun 11, 2026 | 640.00 | 649.85 | 622.15 | 649.85 | 637.57 | 1.54% | 34 |
| Jun 9, 2026 | 620.00 | 640.00 | 610.30 | 640.00 | 627.91 | 4.07% | 304 |
| Jun 8, 2026 | 612.00 | 615.00 | 605.00 | 615.00 | 603.38 | -1.69% | 27 |
| Jun 5, 2026 | 640.00 | 640.00 | 625.60 | 625.60 | 613.78 | -1.63% | 166 |
| Jun 4, 2026 | 642.95 | 643.00 | 635.05 | 635.95 | 623.93 | -1.25% | 159 |
| Jun 3, 2026 | 650.00 | 657.00 | 631.05 | 644.00 | 631.83 | -1.03% | 1,048 |
| Jun 2, 2026 | 644.90 | 655.00 | 627.05 | 650.70 | 638.40 | 5.37% | 1,215 |
| Jun 1, 2026 | 645.10 | 645.10 | 602.00 | 617.55 | 605.88 | -4.27% | 1,261 |
| May 29, 2026 | 602.05 | 656.00 | 602.00 | 645.10 | 632.91 | 10.27% | 6,771 |
| May 27, 2026 | 575.25 | 585.00 | 575.25 | 585.00 | 573.95 | 2.27% | 48 |
| May 26, 2026 | 572.50 | 572.50 | 572.00 | 572.00 | 561.19 | - | 54 |
| May 25, 2026 | 577.00 | 580.00 | 572.00 | 572.00 | 561.19 | -0.66% | 103 |
| May 22, 2026 | 558.60 | 575.80 | 558.60 | 575.80 | 564.92 | 1.73% | 24 |
| May 21, 2026 | 577.00 | 577.95 | 566.00 | 566.00 | 555.30 | 0.79% | 11 |
| May 20, 2026 | 570.00 | 576.90 | 555.00 | 561.55 | 550.94 | -0.29% | 87 |
| May 19, 2026 | 598.00 | 598.00 | 562.20 | 563.20 | 552.56 | -0.48% | 75 |
| May 18, 2026 | 560.10 | 566.00 | 555.80 | 565.90 | 555.21 | -3.10% | 67 |
| May 15, 2026 | 566.00 | 598.00 | 565.00 | 584.00 | 572.96 | 2.10% | 190 |
| May 14, 2026 | 575.25 | 575.25 | 562.00 | 572.00 | 561.19 | 0.70% | 86 |
| May 13, 2026 | 599.00 | 599.00 | 568.00 | 568.00 | 557.27 | -2.78% | 125 |
| May 12, 2026 | 564.40 | 598.80 | 564.40 | 584.25 | 573.21 | -2.14% | 144 |
| May 11, 2026 | 570.25 | 599.00 | 570.00 | 597.00 | 585.72 | -0.50% | 849 |