Bimetal Bearings Limited (BOM:505681)
India · Delayed Price · Currency is INR 659.80
+14.80 (2.29%)
At close: Sep 10, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 634.10 | 634.10 | 620.00 | 620.85 | 620.85 | -2.09% | 271 |
| Aug 13, 2026 | 618.05 | 644.00 | 618.05 | 634.10 | 634.10 | -2.30% | 668 |
| Aug 12, 2026 | 649.00 | 660.00 | 649.00 | 649.00 | 649.00 | 0.78% | 34 |
| Aug 11, 2026 | 650.00 | 650.00 | 644.00 | 644.00 | 644.00 | -2.13% | 131 |
| Aug 10, 2026 | 674.90 | 675.00 | 658.00 | 658.00 | 658.00 | -1.05% | 118 |
| Aug 7, 2026 | 664.95 | 664.95 | 664.95 | 664.95 | 664.95 | - | 5 |
| Aug 6, 2026 | 643.00 | 664.95 | 643.00 | 664.95 | 664.95 | 3.57% | 2 |
| Aug 5, 2026 | 633.00 | 657.20 | 633.00 | 642.05 | 642.05 | 0.34% | 19 |
| Aug 3, 2026 | 665.00 | 665.00 | 636.25 | 639.85 | 639.85 | -3.35% | 158 |
| Jul 31, 2026 | 680.00 | 680.00 | 662.00 | 662.00 | 662.00 | 0.68% | 57 |
| Jul 30, 2026 | 673.95 | 675.00 | 635.00 | 657.50 | 657.50 | 1.88% | 126 |
| Jul 29, 2026 | 645.05 | 650.00 | 645.00 | 645.35 | 645.35 | 0.05% | 173 |
| Jul 28, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -1.07% | 3 |
| Jul 27, 2026 | 678.95 | 679.00 | 652.00 | 652.00 | 652.00 | 3.30% | 30 |
| Jul 23, 2026 | 650.00 | 655.00 | 631.20 | 631.20 | 631.20 | -2.89% | 37 |
| 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 |