Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 649.50
-0.35 (-0.05%)
At close: Jun 12, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 659.00 | 659.00 | 632.05 | 632.05 | 632.05 | -2.69% | 53 |
| Jun 12, 2026 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | -0.05% | 10 |
| Jun 11, 2026 | 640.00 | 649.85 | 622.15 | 649.85 | 649.85 | 1.54% | 34 |
| Jun 9, 2026 | 620.00 | 640.00 | 610.30 | 640.00 | 640.00 | 4.07% | 304 |
| Jun 8, 2026 | 612.00 | 615.00 | 605.00 | 615.00 | 615.00 | -1.69% | 27 |
| Jun 5, 2026 | 640.00 | 640.00 | 625.60 | 625.60 | 625.60 | -1.63% | 166 |
| Jun 4, 2026 | 642.95 | 643.00 | 635.05 | 635.95 | 635.95 | -1.25% | 159 |
| Jun 3, 2026 | 650.00 | 657.00 | 631.05 | 644.00 | 644.00 | -1.03% | 1,048 |
| Jun 2, 2026 | 644.90 | 655.00 | 627.05 | 650.70 | 650.70 | 5.37% | 1,215 |
| Jun 1, 2026 | 645.10 | 645.10 | 602.00 | 617.55 | 617.55 | -4.27% | 1,261 |
| May 29, 2026 | 602.05 | 656.00 | 602.00 | 645.10 | 645.10 | 10.27% | 6,771 |
| May 27, 2026 | 575.25 | 585.00 | 575.25 | 585.00 | 585.00 | 2.27% | 48 |
| May 26, 2026 | 572.50 | 572.50 | 572.00 | 572.00 | 572.00 | - | 54 |
| May 25, 2026 | 577.00 | 580.00 | 572.00 | 572.00 | 572.00 | -0.66% | 103 |
| May 22, 2026 | 558.60 | 575.80 | 558.60 | 575.80 | 575.80 | 1.73% | 24 |
| May 21, 2026 | 577.00 | 577.95 | 566.00 | 566.00 | 566.00 | 0.79% | 11 |
| May 20, 2026 | 570.00 | 576.90 | 555.00 | 561.55 | 561.55 | -0.29% | 87 |
| May 19, 2026 | 598.00 | 598.00 | 562.20 | 563.20 | 563.20 | -0.48% | 75 |
| May 18, 2026 | 560.10 | 566.00 | 555.80 | 565.90 | 565.90 | -3.10% | 67 |
| May 15, 2026 | 566.00 | 598.00 | 565.00 | 584.00 | 584.00 | 2.10% | 190 |
| May 14, 2026 | 575.25 | 575.25 | 562.00 | 572.00 | 572.00 | 0.70% | 86 |
| May 13, 2026 | 599.00 | 599.00 | 568.00 | 568.00 | 568.00 | -2.78% | 125 |
| May 12, 2026 | 564.40 | 598.80 | 564.40 | 584.25 | 584.25 | -2.14% | 144 |
| May 11, 2026 | 570.25 | 599.00 | 570.00 | 597.00 | 597.00 | -0.50% | 849 |
| May 8, 2026 | 619.95 | 619.95 | 594.00 | 600.00 | 600.00 | -1.27% | 30 |
| May 7, 2026 | 594.95 | 607.70 | 583.05 | 607.70 | 607.70 | 2.14% | 103 |
| May 6, 2026 | 594.90 | 595.00 | 594.90 | 594.95 | 594.95 | 3.47% | 14 |
| May 5, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1.05% | 10 |
| May 4, 2026 | 596.00 | 596.00 | 569.00 | 569.00 | 569.00 | -4.53% | 3 |
| Apr 29, 2026 | 604.50 | 604.50 | 582.05 | 596.00 | 596.00 | 4.56% | 230 |
| Apr 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.53% | 25 |
| Apr 27, 2026 | 594.60 | 599.95 | 578.85 | 578.85 | 578.85 | 3.16% | 160 |
| Apr 24, 2026 | 573.30 | 573.30 | 561.10 | 561.10 | 561.10 | -1.91% | 23 |
| Apr 23, 2026 | 590.15 | 590.15 | 570.00 | 572.00 | 572.00 | -4.39% | 74 |
| Apr 22, 2026 | 599.00 | 599.00 | 561.30 | 598.25 | 598.25 | 4.49% | 19 |
| Apr 21, 2026 | 572.50 | 577.05 | 572.50 | 572.55 | 572.55 | -2.95% | 548 |
| Apr 20, 2026 | 566.05 | 605.00 | 566.05 | 589.95 | 589.95 | 1.45% | 214 |
| Apr 17, 2026 | 558.00 | 605.90 | 550.00 | 581.50 | 581.50 | 3.88% | 2,700 |
| Apr 16, 2026 | 548.05 | 560.00 | 548.00 | 559.80 | 559.80 | 2.15% | 34 |
| Apr 15, 2026 | 559.95 | 569.05 | 548.00 | 548.00 | 548.00 | 1.67% | 1,487 |
| Apr 13, 2026 | 539.90 | 541.00 | 527.20 | 539.00 | 539.00 | 1.27% | 503 |
| Apr 10, 2026 | 531.95 | 541.95 | 531.95 | 532.25 | 532.25 | 0.06% | 105 |
| Apr 9, 2026 | 539.05 | 539.05 | 515.00 | 531.95 | 531.95 | -1.32% | 790 |
| Apr 8, 2026 | 525.05 | 549.50 | 525.00 | 539.05 | 539.05 | 3.34% | 289 |
| Apr 7, 2026 | 531.50 | 553.00 | 521.50 | 521.65 | 521.65 | -1.85% | 364 |
| Apr 6, 2026 | 528.00 | 535.00 | 528.00 | 531.50 | 531.50 | 1.89% | 40 |
| Apr 2, 2026 | 530.05 | 530.05 | 521.65 | 521.65 | 521.65 | -1.65% | 26 |
| Apr 1, 2026 | 526.05 | 538.00 | 526.05 | 530.40 | 530.40 | 1.22% | 1,820 |
| Mar 30, 2026 | 549.85 | 549.85 | 513.00 | 524.00 | 524.00 | -0.80% | 2,386 |
| Mar 27, 2026 | 528.30 | 540.00 | 516.10 | 528.20 | 528.20 | -0.02% | 1,822 |