Bimetal Bearings Limited (BOM:505681)
India
· Delayed Price · Currency is INR 570.00
-8.85 (-1.53%)
At close: Apr 28, 2026
Bimetal Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.53% | 25 |
| Apr 27, 2026 | 594.60 | 599.95 | 578.85 | 578.85 | 578.85 | 3.16% | 160 |
| Apr 24, 2026 | 573.30 | 573.30 | 561.10 | 561.10 | 561.10 | -1.91% | 23 |
| Apr 23, 2026 | 590.15 | 590.15 | 570.00 | 572.00 | 572.00 | -4.39% | 74 |
| Apr 22, 2026 | 599.00 | 599.00 | 561.30 | 598.25 | 598.25 | 4.49% | 19 |
| Apr 21, 2026 | 572.50 | 577.05 | 572.50 | 572.55 | 572.55 | -2.95% | 548 |
| Apr 20, 2026 | 566.05 | 605.00 | 566.05 | 589.95 | 589.95 | 1.45% | 214 |
| Apr 17, 2026 | 558.00 | 605.90 | 550.00 | 581.50 | 581.50 | 3.88% | 2,700 |
| Apr 16, 2026 | 548.05 | 560.00 | 548.00 | 559.80 | 559.80 | 2.15% | 34 |
| Apr 15, 2026 | 559.95 | 569.05 | 548.00 | 548.00 | 548.00 | 1.67% | 1,487 |
| Apr 13, 2026 | 539.90 | 541.00 | 527.20 | 539.00 | 539.00 | 1.27% | 503 |
| Apr 10, 2026 | 531.95 | 541.95 | 531.95 | 532.25 | 532.25 | 0.06% | 105 |
| Apr 9, 2026 | 539.05 | 539.05 | 515.00 | 531.95 | 531.95 | -1.32% | 790 |
| Apr 8, 2026 | 525.05 | 549.50 | 525.00 | 539.05 | 539.05 | 3.34% | 289 |
| Apr 7, 2026 | 531.50 | 553.00 | 521.50 | 521.65 | 521.65 | -1.85% | 364 |
| Apr 6, 2026 | 528.00 | 535.00 | 528.00 | 531.50 | 531.50 | 1.89% | 40 |
| Apr 2, 2026 | 530.05 | 530.05 | 521.65 | 521.65 | 521.65 | -1.65% | 26 |
| Apr 1, 2026 | 526.05 | 538.00 | 526.05 | 530.40 | 530.40 | 1.22% | 1,820 |
| Mar 30, 2026 | 549.85 | 549.85 | 513.00 | 524.00 | 524.00 | -0.80% | 2,386 |
| Mar 27, 2026 | 528.30 | 540.00 | 516.10 | 528.20 | 528.20 | -0.02% | 1,822 |
| Mar 25, 2026 | 537.80 | 540.00 | 522.05 | 528.30 | 528.30 | -1.79% | 718 |
| Mar 24, 2026 | 547.75 | 547.75 | 515.05 | 537.95 | 537.95 | 4.67% | 28 |
| Mar 23, 2026 | 516.25 | 525.85 | 502.00 | 513.95 | 513.95 | -5.74% | 1,740 |
| Mar 20, 2026 | 524.05 | 547.50 | 524.05 | 545.25 | 545.25 | 4.07% | 263 |
| Mar 19, 2026 | 529.95 | 530.00 | 522.00 | 523.95 | 523.95 | -1.61% | 149 |
| Mar 18, 2026 | 516.50 | 557.95 | 516.50 | 532.55 | 532.55 | 1.15% | 123 |
| Mar 17, 2026 | 526.45 | 537.95 | 518.00 | 526.50 | 526.50 | 0.01% | 392 |
| Mar 16, 2026 | 546.80 | 546.80 | 511.00 | 526.45 | 526.45 | -0.02% | 1,151 |
| Mar 13, 2026 | 516.00 | 544.95 | 507.00 | 526.55 | 526.55 | -3.45% | 1,424 |
| Mar 12, 2026 | 493.00 | 546.95 | 493.00 | 545.35 | 545.35 | 7.10% | 669 |
| Mar 11, 2026 | 579.90 | 579.90 | 491.10 | 509.20 | 509.20 | -9.27% | 2,351 |
| Mar 10, 2026 | 533.10 | 589.00 | 533.10 | 561.20 | 561.20 | 1.89% | 359 |
| Mar 9, 2026 | 574.40 | 574.40 | 532.00 | 550.80 | 550.80 | -4.11% | 136 |
| Mar 6, 2026 | 582.00 | 582.00 | 566.00 | 574.40 | 574.40 | 1.75% | 25 |
| Mar 5, 2026 | 585.95 | 585.95 | 551.05 | 564.50 | 564.50 | 3.44% | 91 |
| Mar 4, 2026 | 551.00 | 557.95 | 540.15 | 545.75 | 545.75 | -1.56% | 178 |
| Mar 2, 2026 | 529.00 | 575.00 | 529.00 | 554.40 | 554.40 | -1.08% | 372 |
| Feb 27, 2026 | 558.00 | 578.75 | 525.00 | 560.45 | 560.45 | -0.01% | 296 |
| Feb 26, 2026 | 555.35 | 574.90 | 555.35 | 560.50 | 560.50 | 0.93% | 180 |
| Feb 25, 2026 | 593.80 | 593.80 | 525.25 | 555.35 | 555.35 | 0.11% | 389 |
| Feb 24, 2026 | 582.00 | 582.00 | 520.00 | 554.75 | 554.75 | -2.87% | 668 |
| Feb 23, 2026 | 551.90 | 587.25 | 551.90 | 571.15 | 571.15 | 2.87% | 51 |
| Feb 20, 2026 | 566.00 | 579.25 | 555.05 | 555.20 | 555.20 | -1.14% | 54 |
| Feb 19, 2026 | 573.90 | 573.90 | 560.00 | 561.60 | 561.60 | -2.14% | 126 |
| Feb 18, 2026 | 555.00 | 579.95 | 555.00 | 573.90 | 573.90 | -0.80% | 287 |
| Feb 17, 2026 | 590.00 | 590.00 | 557.80 | 578.50 | 578.50 | 2.27% | 180 |
| Feb 16, 2026 | 570.00 | 588.00 | 552.55 | 565.65 | 565.65 | -0.94% | 655 |
| Feb 13, 2026 | 613.00 | 613.00 | 561.35 | 571.00 | 571.00 | -2.37% | 244 |
| Feb 12, 2026 | 628.00 | 628.00 | 549.95 | 584.85 | 584.85 | -2.57% | 677 |
| Feb 11, 2026 | 668.00 | 668.00 | 600.00 | 600.30 | 600.30 | 1.28% | 453 |
| Feb 10, 2026 | 613.75 | 613.75 | 575.00 | 592.70 | 592.70 | 3.42% | 107 |
| Feb 9, 2026 | 585.90 | 588.90 | 571.30 | 573.10 | 573.10 | -1.70% | 258 |
| Feb 6, 2026 | 572.90 | 589.45 | 572.90 | 583.00 | 583.00 | 1.46% | 15 |
| Feb 5, 2026 | 570.55 | 582.90 | 570.50 | 574.60 | 574.60 | -0.22% | 5 |
| Feb 4, 2026 | 607.70 | 607.70 | 567.30 | 575.85 | 575.85 | -0.37% | 614 |
| Feb 3, 2026 | 577.95 | 588.85 | 551.30 | 578.00 | 578.00 | 4.47% | 1,424 |
| Feb 2, 2026 | 557.00 | 580.55 | 551.00 | 553.25 | 553.25 | -0.67% | 275 |
| Feb 1, 2026 | 578.95 | 578.95 | 551.00 | 557.00 | 557.00 | 0.91% | 430 |
| Jan 30, 2026 | 588.75 | 588.75 | 545.05 | 551.95 | 551.95 | -0.52% | 132 |
| Jan 29, 2026 | 562.00 | 575.00 | 547.25 | 554.85 | 554.85 | -1.15% | 510 |
| Jan 28, 2026 | 552.65 | 586.35 | 552.65 | 561.30 | 561.30 | 0.94% | 168 |
| Jan 27, 2026 | 565.60 | 565.60 | 555.00 | 556.05 | 556.05 | -2.17% | 844 |
| Jan 23, 2026 | 575.50 | 586.50 | 568.00 | 568.40 | 568.40 | -0.53% | 285 |
| Jan 22, 2026 | 595.00 | 595.00 | 565.05 | 571.45 | 571.45 | -1.95% | 642 |
| Jan 21, 2026 | 585.75 | 596.00 | 564.50 | 582.80 | 582.80 | -0.50% | 327 |
| Jan 20, 2026 | 586.00 | 597.75 | 568.65 | 585.75 | 585.75 | 0.04% | 557 |
| Jan 19, 2026 | 593.15 | 593.20 | 572.00 | 585.50 | 585.50 | -0.80% | 780 |
| Jan 16, 2026 | 612.00 | 612.00 | 587.00 | 590.20 | 590.20 | -3.55% | 95 |
| Jan 14, 2026 | 608.00 | 614.00 | 580.20 | 611.95 | 611.95 | 0.49% | 214 |
| Jan 13, 2026 | 596.00 | 610.00 | 580.05 | 608.95 | 608.95 | 2.30% | 475 |
| Jan 12, 2026 | 581.00 | 600.00 | 581.00 | 595.25 | 595.25 | 2.94% | 314 |
| Jan 9, 2026 | 600.00 | 601.00 | 575.90 | 578.25 | 578.25 | -1.67% | 124 |
| Jan 8, 2026 | 614.40 | 614.40 | 571.00 | 588.10 | 588.10 | -2.89% | 403 |
| Jan 7, 2026 | 582.00 | 617.95 | 582.00 | 605.60 | 605.60 | 1.06% | 55 |
| Jan 6, 2026 | 588.05 | 600.00 | 579.05 | 599.25 | 599.25 | 0.13% | 330 |
| Jan 5, 2026 | 595.00 | 598.50 | 586.10 | 598.50 | 598.50 | -1.36% | 47 |
| Jan 2, 2026 | 606.75 | 606.75 | 588.05 | 606.75 | 606.75 | - | 686 |
| Jan 1, 2026 | 595.00 | 615.50 | 595.00 | 606.75 | 606.75 | 0.61% | 228 |
| Dec 31, 2025 | 600.00 | 619.00 | 600.00 | 603.05 | 603.05 | 1.35% | 275 |
| Dec 30, 2025 | 598.10 | 598.10 | 590.00 | 595.00 | 595.00 | -0.50% | 119 |
| Dec 29, 2025 | 603.95 | 608.00 | 597.00 | 598.00 | 598.00 | 0.69% | 492 |
| Dec 26, 2025 | 603.90 | 603.90 | 592.05 | 593.90 | 593.90 | -1.65% | 111 |
| Dec 24, 2025 | 595.95 | 604.85 | 591.00 | 603.85 | 603.85 | 1.33% | 686 |
| Dec 23, 2025 | 609.90 | 609.90 | 590.00 | 595.95 | 595.95 | -0.19% | 250 |
| Dec 22, 2025 | 595.15 | 612.20 | 595.15 | 597.10 | 597.10 | -2.05% | 113 |
| Dec 19, 2025 | 609.30 | 615.00 | 586.55 | 609.60 | 609.60 | 2.83% | 666 |
| Dec 18, 2025 | 591.50 | 618.65 | 585.00 | 592.85 | 592.85 | -0.55% | 602 |
| Dec 17, 2025 | 600.00 | 611.30 | 580.00 | 596.10 | 596.10 | -1.89% | 684 |
| Dec 16, 2025 | 608.00 | 608.85 | 607.00 | 607.60 | 607.60 | -0.23% | 43 |
| Dec 15, 2025 | 631.95 | 631.95 | 596.05 | 609.00 | 609.00 | 0.36% | 30 |
| Dec 12, 2025 | 603.60 | 606.80 | 603.60 | 606.80 | 606.80 | 0.53% | 21 |
| Dec 11, 2025 | 595.15 | 606.90 | 595.15 | 603.60 | 603.60 | 1.42% | 82 |
| Dec 10, 2025 | 602.45 | 612.00 | 595.10 | 595.15 | 595.15 | -1.17% | 293 |
| Dec 9, 2025 | 601.95 | 613.95 | 600.00 | 602.20 | 602.20 | -0.76% | 229 |
| Dec 8, 2025 | 636.00 | 636.00 | 590.05 | 606.80 | 606.80 | 0.63% | 968 |
| Dec 5, 2025 | 610.00 | 610.00 | 597.50 | 603.00 | 603.00 | -1.48% | 367 |
| Dec 4, 2025 | 601.50 | 619.50 | 601.35 | 612.05 | 612.05 | -0.72% | 1,252 |
| Dec 3, 2025 | 615.95 | 620.00 | 613.00 | 616.50 | 616.50 | 0.74% | 2,104 |
| Dec 2, 2025 | 615.95 | 615.95 | 602.05 | 611.95 | 611.95 | -0.02% | 209 |
| Dec 1, 2025 | 624.30 | 624.30 | 611.50 | 612.10 | 612.10 | -1.96% | 49 |