Bimetal Bearings Limited (NSE:BIMETAL)
India · Delayed Price · Currency is INR 662.15
+0.70 (0.11%)
Last updated: Sep 23, 2026, 3:27 PM IST
NSE:BIMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 661.00 | 665.00 | 645.20 | 660.65 | 660.65 | -0.12% | 228 |
| Sep 22, 2026 | 664.00 | 672.00 | 655.00 | 661.45 | 661.45 | -0.14% | 851 |
| Sep 21, 2026 | 646.60 | 679.00 | 622.35 | 662.40 | 662.40 | 3.47% | 2,287 |
| Sep 18, 2026 | 654.00 | 654.00 | 640.00 | 640.20 | 640.20 | -0.17% | 332 |
| Sep 17, 2026 | 638.50 | 647.95 | 635.00 | 641.30 | 641.30 | 0.41% | 171 |
| Sep 16, 2026 | 620.05 | 659.65 | 605.00 | 638.65 | 638.65 | -0.21% | 819 |
| Sep 15, 2026 | 658.65 | 658.65 | 623.00 | 640.00 | 640.00 | -0.08% | 193 |
| Sep 11, 2026 | 635.05 | 647.00 | 635.05 | 640.50 | 640.50 | -0.70% | 119 |
| Sep 10, 2026 | 650.00 | 659.00 | 633.60 | 645.00 | 645.00 | -0.77% | 563 |
| Sep 9, 2026 | 612.65 | 655.50 | 611.00 | 650.00 | 650.00 | 6.12% | 2,520 |
| Sep 8, 2026 | 606.00 | 628.50 | 606.00 | 612.50 | 612.50 | -1.23% | 91 |
| Sep 7, 2026 | 635.00 | 635.00 | 575.80 | 620.10 | 620.10 | -2.35% | 567 |
| Sep 4, 2026 | 633.50 | 635.50 | 633.50 | 635.00 | 635.00 | 0.72% | 107 |
| Sep 3, 2026 | 640.95 | 641.00 | 621.00 | 630.45 | 630.45 | -1.32% | 392 |
| Sep 2, 2026 | 640.00 | 641.00 | 633.00 | 638.90 | 638.90 | -0.18% | 329 |
| Sep 1, 2026 | 640.00 | 654.95 | 620.00 | 640.05 | 640.05 | 0.50% | 326 |
| Aug 31, 2026 | 648.00 | 648.00 | 625.00 | 636.85 | 636.85 | -1.80% | 298 |
| Aug 28, 2026 | 625.00 | 679.00 | 625.00 | 648.50 | 648.50 | 4.85% | 2,388 |
| Aug 27, 2026 | 630.00 | 630.10 | 600.00 | 618.50 | 618.50 | -1.84% | 579 |
| Aug 26, 2026 | 623.05 | 637.95 | 623.05 | 630.10 | 630.10 | 1.13% | 262 |
| Aug 25, 2026 | 619.75 | 625.00 | 604.00 | 623.05 | 623.05 | 0.53% | 464 |
| Aug 24, 2026 | 624.85 | 625.00 | 603.75 | 619.75 | 619.75 | -0.82% | 480 |
| Aug 21, 2026 | 619.90 | 626.00 | 618.70 | 624.85 | 624.85 | 0.30% | 322 |
| Aug 20, 2026 | 643.75 | 643.75 | 622.50 | 623.00 | 623.00 | -0.25% | 275 |
| Aug 19, 2026 | 621.00 | 643.90 | 616.05 | 624.55 | 624.55 | -1.31% | 402 |
| Aug 18, 2026 | 613.50 | 640.00 | 613.00 | 632.85 | 632.85 | 2.07% | 108 |
| Aug 17, 2026 | 628.00 | 637.90 | 619.95 | 620.00 | 620.00 | -1.37% | 1,344 |
| Aug 14, 2026 | 629.05 | 633.00 | 625.00 | 628.60 | 628.60 | -1.69% | 315 |
| Aug 13, 2026 | 630.10 | 642.00 | 617.95 | 639.40 | 639.40 | -1.32% | 596 |
| Aug 12, 2026 | 648.90 | 656.25 | 645.00 | 647.95 | 647.95 | -0.15% | 201 |
| Aug 11, 2026 | 645.05 | 656.25 | 624.00 | 648.90 | 648.90 | -0.47% | 851 |
| Aug 10, 2026 | 665.80 | 670.00 | 647.50 | 651.95 | 651.95 | -2.03% | 436 |
| Aug 7, 2026 | 650.00 | 666.30 | 644.10 | 665.45 | 665.45 | 0.80% | 519 |
| Aug 6, 2026 | 638.00 | 662.00 | 638.00 | 660.15 | 660.15 | 2.02% | 174 |
| Aug 5, 2026 | 648.95 | 651.85 | 630.00 | 647.05 | 647.05 | 0.20% | 218 |
| Aug 4, 2026 | 642.25 | 659.00 | 640.05 | 645.75 | 645.75 | 1.35% | 120 |
| Aug 3, 2026 | 651.30 | 678.00 | 635.25 | 637.15 | 637.15 | -4.86% | 2,106 |
| Jul 31, 2026 | 669.95 | 689.95 | 652.10 | 669.70 | 669.70 | -0.07% | 894 |
| Jul 30, 2026 | 640.05 | 676.90 | 640.05 | 670.15 | 670.15 | 4.09% | 320 |
| Jul 29, 2026 | 640.20 | 667.60 | 638.15 | 643.80 | 643.80 | 0.89% | 264 |
| Jul 28, 2026 | 650.00 | 668.85 | 636.10 | 638.15 | 638.15 | -1.94% | 720 |
| Jul 27, 2026 | 667.00 | 672.45 | 650.00 | 650.80 | 650.80 | -2.49% | 1,196 |
| Jul 24, 2026 | 649.00 | 679.00 | 632.00 | 667.40 | 667.40 | 2.80% | 312 |
| Jul 23, 2026 | 650.00 | 670.00 | 643.30 | 649.20 | 649.20 | -0.17% | 122 |
| Jul 22, 2026 | 666.60 | 666.60 | 650.00 | 650.30 | 650.30 | -1.96% | 162 |
| Jul 21, 2026 | 651.55 | 674.00 | 641.00 | 663.30 | 663.30 | 1.27% | 320 |
| Jul 20, 2026 | 663.95 | 664.45 | 644.05 | 655.00 | 655.00 | -1.42% | 531 |
| Jul 17, 2026 | 693.00 | 693.00 | 625.00 | 664.45 | 664.45 | -2.53% | 490 |
| Jul 16, 2026 | 681.45 | 691.45 | 680.05 | 681.70 | 681.70 | -0.46% | 297 |
| Jul 15, 2026 | 680.50 | 695.80 | 676.10 | 684.85 | 684.85 | -0.35% | 1,412 |