Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 627.20
-17.80 (-2.76%)
At close: Nov 9, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 623.05 | 628.00 | 622.60 | 627.20 | 627.20 | -2.76% | 59 |
| Nov 6, 2026 | 650.00 | 650.00 | 629.50 | 645.00 | 645.00 | 2.87% | 1,196 |
| Nov 5, 2026 | 585.05 | 627.00 | 585.00 | 627.00 | 627.00 | 5.37% | 17 |
| Nov 4, 2026 | 638.15 | 638.20 | 595.05 | 595.05 | 595.05 | 0.46% | 3 |
| Nov 2, 2026 | 602.75 | 602.75 | 592.35 | 592.35 | 592.35 | 0.06% | 26 |
| Oct 30, 2026 | 605.00 | 605.00 | 592.00 | 592.00 | 592.00 | -2.63% | 292 |
| Oct 29, 2026 | 600.05 | 609.85 | 590.05 | 608.00 | 608.00 | 1.84% | 144 |
| Oct 28, 2026 | 610.00 | 610.00 | 597.00 | 597.00 | 597.00 | -1.97% | 280 |
| Oct 27, 2026 | 625.00 | 625.00 | 592.55 | 609.00 | 609.00 | -2.56% | 242 |
| Oct 26, 2026 | 620.00 | 627.00 | 620.00 | 625.00 | 625.00 | 2.45% | 70 |
| Oct 23, 2026 | 616.10 | 616.10 | 606.95 | 610.05 | 610.05 | -4.83% | 10 |
| Oct 21, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.38% | 5 |
| Oct 19, 2026 | 649.95 | 650.00 | 649.95 | 650.00 | 650.00 | 0.32% | 22 |
| Oct 15, 2026 | 644.20 | 650.00 | 644.20 | 647.90 | 647.90 | 1.75% | 21 |
| Oct 12, 2026 | 607.10 | 640.00 | 590.60 | 636.75 | 636.75 | -0.51% | 119 |
| Oct 9, 2026 | 644.00 | 644.00 | 639.95 | 640.00 | 640.00 | 0.79% | 22 |
| Oct 8, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.78% | 150 |
| Oct 7, 2026 | 640.05 | 640.05 | 640.00 | 640.00 | 640.00 | -2.29% | 100 |
| Oct 6, 2026 | 654.95 | 656.00 | 626.45 | 655.00 | 655.00 | 2.34% | 80 |
| Oct 1, 2026 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | - | 67 |
| Sep 30, 2026 | 640.00 | 640.10 | 640.00 | 640.00 | 640.00 | 0.77% | 140 |
| Sep 29, 2026 | 640.05 | 651.80 | 635.00 | 635.10 | 635.10 | -0.81% | 515 |
| Sep 28, 2026 | 661.00 | 661.00 | 635.00 | 640.30 | 640.30 | -3.13% | 655 |
| Sep 25, 2026 | 661.00 | 661.00 | 660.00 | 661.00 | 661.00 | 0.92% | 6 |
| Sep 24, 2026 | 655.00 | 657.00 | 655.00 | 655.00 | 655.00 | - | 51 |
| Sep 23, 2026 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | -1.80% | 60 |
| Sep 22, 2026 | 668.10 | 672.00 | 664.00 | 667.00 | 667.00 | 1.83% | 76 |
| Sep 21, 2026 | 644.95 | 668.80 | 644.95 | 655.00 | 655.00 | 1.55% | 110 |
| Sep 18, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.54% | 2 |
| Sep 17, 2026 | 640.00 | 648.50 | 640.00 | 648.50 | 648.50 | -1.73% | 76 |
| Sep 16, 2026 | 640.00 | 659.90 | 606.00 | 659.90 | 659.90 | 3.11% | 564 |
| Sep 15, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 1 |
| Sep 11, 2026 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | -3.00% | 58 |
| Sep 10, 2026 | 654.00 | 659.80 | 654.00 | 659.80 | 659.80 | 2.29% | 62 |
| Sep 9, 2026 | 627.50 | 645.00 | 627.50 | 645.00 | 645.00 | 4.37% | 189 |
| Sep 8, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.01% | 3 |
| Sep 7, 2026 | 625.05 | 625.05 | 580.05 | 618.05 | 618.05 | 0.99% | 625 |
| Sep 3, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -4.00% | 7 |
| Sep 2, 2026 | 639.05 | 639.05 | 624.85 | 637.50 | 637.50 | -0.39% | 302 |
| Sep 1, 2026 | 639.90 | 670.00 | 639.90 | 640.00 | 640.00 | - | 772 |
| Aug 31, 2026 | 629.95 | 640.00 | 629.95 | 640.00 | 640.00 | -0.78% | 85 |
| Aug 28, 2026 | 634.95 | 669.60 | 634.95 | 645.00 | 645.00 | 4.37% | 2,226 |
| Aug 27, 2026 | 630.00 | 643.95 | 600.00 | 618.00 | 618.00 | -1.90% | 2,143 |
| Aug 26, 2026 | 630.05 | 630.05 | 630.00 | 630.00 | 630.00 | 3.58% | 152 |
| Aug 24, 2026 | 618.05 | 618.05 | 608.00 | 608.20 | 608.20 | -0.46% | 99 |
| Aug 21, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -1.71% | 10 |
| Aug 20, 2026 | 620.55 | 622.00 | 620.55 | 621.60 | 621.60 | 0.58% | 28 |
| Aug 19, 2026 | 620.05 | 620.05 | 618.00 | 618.00 | 618.00 | -1.90% | 1,650 |
| Aug 18, 2026 | 619.00 | 630.00 | 618.00 | 630.00 | 630.00 | 1.13% | 89 |
| Aug 17, 2026 | 625.00 | 625.00 | 620.85 | 622.95 | 622.95 | 0.34% | 56 |