Bimetal Bearings Limited (NSE:BIMETAL)
India · Delayed Price · Currency is INR 663.30
+8.30 (1.27%)
At close: Jul 21, 2026
NSE:BIMETAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 695.00 | 700.00 | 683.50 | 687.25 | 687.25 | -2.01% | 1,308 |
| Jul 13, 2026 | 699.50 | 750.75 | 699.50 | 714.85 | 701.35 | 3.80% | 10,710 |
| Jul 10, 2026 | 680.00 | 699.50 | 675.00 | 688.65 | 675.64 | 2.20% | 3,240 |
| Jul 9, 2026 | 667.90 | 690.00 | 645.00 | 673.80 | 661.08 | 1.41% | 2,301 |
| Jul 8, 2026 | 690.00 | 690.00 | 655.50 | 664.45 | 651.90 | -0.39% | 687 |
| Jul 7, 2026 | 681.00 | 681.00 | 665.00 | 667.05 | 654.45 | -1.42% | 775 |
| Jul 6, 2026 | 684.50 | 684.50 | 653.00 | 676.65 | 663.87 | 0.33% | 1,178 |
| Jul 3, 2026 | 671.50 | 684.50 | 648.50 | 674.40 | 661.66 | 3.95% | 3,573 |
| Jul 2, 2026 | 638.90 | 649.00 | 638.90 | 648.80 | 636.55 | 1.55% | 365 |
| Jul 1, 2026 | 647.20 | 647.20 | 630.25 | 638.90 | 626.83 | -0.30% | 620 |
| Jun 30, 2026 | 650.00 | 652.00 | 636.00 | 640.80 | 628.70 | -0.52% | 331 |
| Jun 29, 2026 | 629.35 | 652.00 | 616.00 | 644.15 | 631.99 | 2.35% | 822 |
| Jun 25, 2026 | 634.45 | 659.95 | 620.25 | 629.35 | 617.46 | -0.14% | 731 |
| Jun 24, 2026 | 635.30 | 649.60 | 629.00 | 630.25 | 618.35 | -0.79% | 352 |
| Jun 23, 2026 | 629.50 | 644.00 | 612.00 | 635.30 | 623.30 | -0.02% | 890 |
| Jun 22, 2026 | 637.65 | 649.00 | 628.20 | 635.45 | 623.45 | -0.35% | 241 |
| Jun 19, 2026 | 631.15 | 643.90 | 631.15 | 637.65 | 625.61 | -0.06% | 161 |
| Jun 18, 2026 | 648.20 | 648.20 | 626.85 | 638.05 | 626.00 | -1.08% | 1,027 |
| Jun 17, 2026 | 649.65 | 649.65 | 639.70 | 645.00 | 632.82 | 0.88% | 2,024 |
| Jun 16, 2026 | 641.60 | 645.00 | 631.50 | 639.40 | 627.32 | -0.34% | 1,387 |
| Jun 15, 2026 | 651.80 | 664.90 | 620.15 | 641.60 | 629.48 | 1.60% | 2,439 |
| Jun 12, 2026 | 622.40 | 635.00 | 622.40 | 631.50 | 619.57 | -1.37% | 167 |
| Jun 11, 2026 | 629.00 | 651.95 | 622.10 | 640.25 | 628.16 | 0.04% | 538 |
| Jun 10, 2026 | 655.90 | 655.90 | 615.10 | 640.00 | 627.91 | -0.19% | 1,131 |
| Jun 9, 2026 | 616.50 | 650.00 | 611.00 | 641.25 | 629.14 | 3.60% | 976 |
| Jun 8, 2026 | 631.00 | 640.00 | 601.00 | 618.95 | 607.26 | -2.43% | 447 |
| Jun 5, 2026 | 635.00 | 651.65 | 615.15 | 634.35 | 622.37 | -0.69% | 300 |
| Jun 4, 2026 | 645.55 | 654.50 | 635.00 | 638.75 | 626.69 | -1.05% | 904 |
| Jun 3, 2026 | 630.10 | 658.05 | 630.00 | 645.55 | 633.36 | -0.94% | 1,160 |
| Jun 2, 2026 | 620.00 | 657.00 | 620.00 | 651.70 | 639.39 | 5.34% | 4,775 |
| Jun 1, 2026 | 649.90 | 655.00 | 591.00 | 618.65 | 606.97 | -4.59% | 2,092 |
| May 29, 2026 | 604.95 | 666.00 | 604.95 | 648.40 | 636.15 | 13.33% | 15,805 |
| May 27, 2026 | 589.90 | 591.90 | 572.15 | 572.15 | 561.34 | -3.82% | 209 |
| May 26, 2026 | 566.65 | 595.00 | 559.95 | 594.90 | 583.67 | 3.00% | 98 |
| May 25, 2026 | 577.00 | 584.60 | 563.15 | 577.55 | 566.64 | 2.26% | 182 |
| May 22, 2026 | 577.00 | 577.00 | 560.05 | 564.80 | 554.13 | -1.16% | 15 |
| May 21, 2026 | 560.05 | 572.85 | 550.00 | 571.45 | 560.66 | 3.52% | 178 |
| May 20, 2026 | 576.00 | 576.00 | 545.50 | 552.00 | 541.58 | -5.62% | 251 |
| May 19, 2026 | 567.15 | 602.00 | 567.00 | 584.90 | 573.85 | 3.13% | 139 |
| May 18, 2026 | 565.00 | 590.00 | 537.90 | 567.15 | 556.44 | 0.69% | 421 |
| May 15, 2026 | 563.25 | 563.25 | 563.25 | 563.25 | 552.61 | -1.21% | 10 |
| May 14, 2026 | 614.30 | 614.30 | 567.25 | 570.15 | 559.38 | 0.01% | 301 |
| May 13, 2026 | 575.30 | 580.00 | 570.00 | 570.10 | 559.33 | -0.90% | 130 |
| May 12, 2026 | 575.30 | 575.30 | 575.30 | 575.30 | 564.44 | 0.17% | 1 |