Bimetal Bearings Limited (NSE:BIMETAL)
India · Delayed Price · Currency is INR 564.80
-6.65 (-1.16%)
At close: May 22, 2026
NSE:BIMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 577.00 | 577.00 | 560.05 | 564.80 | 564.80 | -1.16% | 15 |
| May 21, 2026 | 560.05 | 572.85 | 550.00 | 571.45 | 571.45 | 3.52% | 178 |
| May 20, 2026 | 576.00 | 576.00 | 545.50 | 552.00 | 552.00 | -5.62% | 251 |
| May 19, 2026 | 567.15 | 602.00 | 567.00 | 584.90 | 584.90 | 3.13% | 139 |
| May 18, 2026 | 565.00 | 590.00 | 537.90 | 567.15 | 567.15 | 0.69% | 421 |
| May 15, 2026 | 563.25 | 563.25 | 563.25 | 563.25 | 563.25 | -1.21% | 10 |
| May 14, 2026 | 614.30 | 614.30 | 567.25 | 570.15 | 570.15 | 0.01% | 301 |
| May 13, 2026 | 575.30 | 580.00 | 570.00 | 570.10 | 570.10 | -0.90% | 130 |
| May 12, 2026 | 575.30 | 575.30 | 575.30 | 575.30 | 575.30 | 0.17% | 1 |
| May 11, 2026 | 589.00 | 599.00 | 574.05 | 574.35 | 574.35 | -1.57% | 445 |
| May 8, 2026 | 614.05 | 631.00 | 578.00 | 583.50 | 583.50 | -2.75% | 369 |
| May 7, 2026 | 621.00 | 621.00 | 571.05 | 600.00 | 600.00 | 4.24% | 294 |
| May 6, 2026 | 576.00 | 576.00 | 575.05 | 575.60 | 575.60 | 0.40% | 10 |
| May 5, 2026 | 586.05 | 586.05 | 569.00 | 573.30 | 573.30 | -3.81% | 168 |
| May 4, 2026 | 598.00 | 600.95 | 590.00 | 596.00 | 596.00 | -0.33% | 90 |
| Apr 30, 2026 | 602.95 | 603.00 | 578.00 | 598.00 | 598.00 | -0.92% | 56 |
| Apr 29, 2026 | 599.95 | 605.00 | 578.40 | 603.55 | 603.55 | 0.49% | 346 |
| Apr 28, 2026 | 583.00 | 604.80 | 562.55 | 600.60 | 600.60 | 2.91% | 89 |
| Apr 27, 2026 | 580.05 | 590.00 | 579.05 | 583.60 | 583.60 | -0.15% | 17 |
| Apr 24, 2026 | 577.10 | 590.00 | 577.05 | 584.50 | 584.50 | 1.29% | 73 |
| Apr 23, 2026 | 589.95 | 593.80 | 572.05 | 577.05 | 577.05 | -2.82% | 106 |
| Apr 22, 2026 | 632.30 | 632.30 | 569.95 | 593.80 | 593.80 | -1.03% | 382 |
| Apr 21, 2026 | 599.95 | 600.00 | 599.95 | 600.00 | 600.00 | - | 9 |