Bimetal Bearings Limited (NSE:BIMETAL)
India · Delayed Price · Currency is INR 638.05
-6.95 (-1.08%)
At close: Jun 18, 2026
NSE:BIMETAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 631.15 | 643.90 | 631.15 | 637.65 | 637.65 | -0.06% | 161 |
| Jun 18, 2026 | 648.20 | 648.20 | 626.85 | 638.05 | 638.05 | -1.08% | 1,027 |
| Jun 17, 2026 | 649.65 | 649.65 | 639.70 | 645.00 | 645.00 | 0.88% | 2,024 |
| Jun 16, 2026 | 641.60 | 645.00 | 631.50 | 639.40 | 639.40 | -0.34% | 1,387 |
| Jun 15, 2026 | 651.80 | 664.90 | 620.15 | 641.60 | 641.60 | 1.60% | 2,439 |
| Jun 12, 2026 | 622.40 | 635.00 | 622.40 | 631.50 | 631.50 | -1.37% | 167 |
| Jun 11, 2026 | 629.00 | 651.95 | 622.10 | 640.25 | 640.25 | 0.04% | 538 |
| Jun 10, 2026 | 655.90 | 655.90 | 615.10 | 640.00 | 640.00 | -0.19% | 1,131 |
| Jun 9, 2026 | 616.50 | 650.00 | 611.00 | 641.25 | 641.25 | 3.60% | 976 |
| Jun 8, 2026 | 631.00 | 640.00 | 601.00 | 618.95 | 618.95 | -2.43% | 447 |
| Jun 5, 2026 | 635.00 | 651.65 | 615.15 | 634.35 | 634.35 | -0.69% | 300 |
| Jun 4, 2026 | 645.55 | 654.50 | 635.00 | 638.75 | 638.75 | -1.05% | 904 |
| Jun 3, 2026 | 630.10 | 658.05 | 630.00 | 645.55 | 645.55 | -0.94% | 1,160 |
| Jun 2, 2026 | 620.00 | 657.00 | 620.00 | 651.70 | 651.70 | 5.34% | 4,775 |
| Jun 1, 2026 | 649.90 | 655.00 | 591.00 | 618.65 | 618.65 | -4.59% | 2,092 |
| May 29, 2026 | 604.95 | 666.00 | 604.95 | 648.40 | 648.40 | 13.33% | 15,805 |
| May 27, 2026 | 589.90 | 591.90 | 572.15 | 572.15 | 572.15 | -3.82% | 209 |
| May 26, 2026 | 566.65 | 595.00 | 559.95 | 594.90 | 594.90 | 3.00% | 98 |
| May 25, 2026 | 577.00 | 584.60 | 563.15 | 577.55 | 577.55 | 2.26% | 182 |
| 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 |