Bimetal Bearings Limited (NSE:BIMETAL)
India · Delayed Price · Currency is INR 624.60
-15.70 (-2.45%)
At close: Nov 9, 2026
NSE:BIMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 643.00 | 643.65 | 619.75 | 624.60 | 624.60 | -2.45% | 468 |
| Nov 8, 2026 | 645.00 | 645.00 | 619.00 | 640.30 | 640.30 | -0.30% | 35 |
| Nov 6, 2026 | 648.40 | 648.40 | 616.55 | 642.25 | 642.25 | 7.03% | 2,379 |
| Nov 5, 2026 | 599.00 | 624.70 | 550.00 | 600.05 | 600.05 | -2.44% | 1,557 |
| Nov 4, 2026 | 614.80 | 619.40 | 600.25 | 615.05 | 615.05 | 3.02% | 12 |
| Nov 3, 2026 | 615.90 | 619.55 | 597.00 | 597.00 | 597.00 | -3.07% | 169 |
| Nov 2, 2026 | 590.00 | 618.85 | 590.00 | 615.90 | 615.90 | 4.21% | 142 |
| Oct 30, 2026 | 605.00 | 608.00 | 590.50 | 591.00 | 591.00 | -1.50% | 656 |
| Oct 29, 2026 | 613.90 | 622.00 | 597.40 | 600.00 | 600.00 | -0.33% | 390 |
| Oct 28, 2026 | 611.00 | 619.20 | 594.00 | 602.00 | 602.00 | -2.03% | 710 |
| Oct 27, 2026 | 623.25 | 623.25 | 590.00 | 614.45 | 614.45 | -1.40% | 663 |
| Oct 26, 2026 | 620.00 | 627.00 | 620.00 | 623.20 | 623.20 | -0.72% | 145 |
| Oct 23, 2026 | 625.00 | 641.70 | 616.25 | 627.75 | 627.75 | -0.92% | 141 |
| Oct 22, 2026 | 630.25 | 640.00 | 628.00 | 633.60 | 633.60 | -2.22% | 99 |
| Oct 21, 2026 | 656.80 | 656.80 | 630.00 | 648.00 | 648.00 | 0.47% | 383 |
| Oct 19, 2026 | 625.00 | 675.00 | 625.00 | 645.00 | 645.00 | 1.74% | 935 |
| Oct 16, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | -0.38% | 10 |
| Oct 15, 2026 | 638.30 | 662.00 | 625.55 | 636.40 | 636.40 | 0.70% | 199 |
| Oct 14, 2026 | 631.00 | 632.00 | 631.00 | 632.00 | 632.00 | 0.13% | 5 |
| Oct 13, 2026 | 640.00 | 642.25 | 630.50 | 631.20 | 631.20 | -1.37% | 62 |
| Oct 12, 2026 | 626.50 | 640.00 | 626.00 | 640.00 | 640.00 | 1.94% | 158 |
| Oct 9, 2026 | 638.00 | 650.50 | 626.00 | 627.80 | 627.80 | -1.60% | 257 |
| Oct 8, 2026 | 635.00 | 640.05 | 635.00 | 638.00 | 638.00 | -0.41% | 96 |
| Oct 7, 2026 | 663.70 | 663.70 | 636.20 | 640.65 | 640.65 | -2.99% | 189 |
| Oct 6, 2026 | 654.95 | 661.00 | 637.00 | 660.40 | 660.40 | 3.19% | 833 |
| Oct 5, 2026 | 640.00 | 641.00 | 640.00 | 640.00 | 640.00 | - | 69 |
| Oct 1, 2026 | 610.05 | 656.40 | 610.05 | 640.00 | 640.00 | -1.38% | 495 |
| Sep 30, 2026 | 638.00 | 649.95 | 637.00 | 648.95 | 648.95 | 2.09% | 250 |
| Sep 29, 2026 | 640.10 | 652.00 | 629.80 | 635.65 | 635.65 | -0.70% | 482 |
| Sep 28, 2026 | 646.15 | 662.95 | 628.60 | 640.15 | 640.15 | -1.21% | 664 |
| Sep 25, 2026 | 660.00 | 661.00 | 648.00 | 648.00 | 648.00 | -1.68% | 107 |
| Sep 24, 2026 | 661.00 | 661.00 | 645.00 | 659.10 | 659.10 | -0.23% | 137 |
| 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 |