Bimetal Bearings Limited BIMETAL
NSE · India · Producer Manufacturing
INR 640.00-8.95 (-1.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 640.00 | -1.38% | INR 610.05 | INR 656.40 | INR 610.05 | 495 |
| 2026-09-30 | INR 648.95 | +2.09% | INR 638.00 | INR 649.95 | INR 637.00 | 250 |
| 2026-09-29 | INR 635.65 | -0.70% | INR 640.10 | INR 652.00 | INR 629.80 | 482 |
| 2026-09-28 | INR 640.15 | -1.21% | INR 646.15 | INR 662.95 | INR 628.60 | 664 |
| 2026-09-25 | INR 648.00 | -1.68% | INR 660.00 | INR 661.00 | INR 648.00 | 107 |
| 2026-09-24 | INR 659.10 | -0.23% | INR 661.00 | INR 661.00 | INR 645.00 | 137 |
| 2026-09-23 | INR 660.65 | -0.12% | INR 661.00 | INR 665.00 | INR 645.20 | 228 |
| 2026-09-22 | INR 661.45 | -0.14% | INR 664.00 | INR 672.00 | INR 655.00 | 851 |
| 2026-09-21 | INR 662.40 | +3.47% | INR 646.60 | INR 679.00 | INR 622.35 | 2.29K |
| 2026-09-18 | INR 640.20 | -0.17% | INR 654.00 | INR 654.00 | INR 640.00 | 332 |
| 2026-09-17 | INR 641.30 | +0.41% | INR 638.50 | INR 647.95 | INR 635.00 | 171 |
| 2026-09-16 | INR 638.65 | -0.21% | INR 620.05 | INR 659.65 | INR 605.00 | 819 |
| 2026-09-15 | INR 640.00 | -0.08% | INR 658.65 | INR 658.65 | INR 623.00 | 193 |
| 2026-09-11 | INR 640.50 | -0.70% | INR 635.05 | INR 647.00 | INR 635.05 | 119 |
| 2026-09-10 | INR 645.00 | -0.77% | INR 650.00 | INR 659.00 | INR 633.60 | 563 |
| 2026-09-09 | INR 650.00 | +6.12% | INR 612.65 | INR 655.50 | INR 611.00 | 2.52K |
| 2026-09-08 | INR 612.50 | -1.23% | INR 606.00 | INR 628.50 | INR 606.00 | 91 |
| 2026-09-07 | INR 620.10 | -2.35% | INR 635.00 | INR 635.00 | INR 575.80 | 567 |
| 2026-09-04 | INR 635.00 | +0.72% | INR 633.50 | INR 635.50 | INR 633.50 | 107 |
| 2026-09-03 | INR 630.45 | -1.32% | INR 640.95 | INR 641.00 | INR 621.00 | 392 |
| 2026-09-02 | INR 638.90 | -0.18% | INR 640.00 | INR 641.00 | INR 633.00 | 329 |
| 2026-09-01 | INR 640.05 | +0.50% | INR 640.00 | INR 654.95 | INR 620.00 | 326 |
| 2026-08-31 | INR 636.85 | -1.80% | INR 648.00 | INR 648.00 | INR 625.00 | 298 |
| 2026-08-28 | INR 648.50 | +4.85% | INR 625.00 | INR 679.00 | INR 625.00 | 2.39K |
| 2026-08-27 | INR 618.50 | -1.84% | INR 630.00 | INR 630.10 | INR 600.00 | 579 |
| 2026-08-26 | INR 630.10 | +1.13% | INR 623.05 | INR 637.95 | INR 623.05 | 262 |
| 2026-08-25 | INR 623.05 | +0.53% | INR 619.75 | INR 625.00 | INR 604.00 | 464 |
| 2026-08-24 | INR 619.75 | -0.82% | INR 624.85 | INR 625.00 | INR 603.75 | 480 |
| 2026-08-21 | INR 624.85 | +0.30% | INR 619.90 | INR 626.00 | INR 618.70 | 322 |
| 2026-08-20 | INR 623.00 | -0.25% | INR 643.75 | INR 643.75 | INR 622.50 | 275 |
| 2026-08-19 | INR 624.55 | -1.31% | INR 621.00 | INR 643.90 | INR 616.05 | 402 |
| 2026-08-18 | INR 632.85 | +2.07% | INR 613.50 | INR 640.00 | INR 613.00 | 108 |
| 2026-08-17 | INR 620.00 | -1.37% | INR 628.00 | INR 637.90 | INR 619.95 | 1.34K |
| 2026-08-14 | INR 628.60 | -1.69% | INR 629.05 | INR 633.00 | INR 625.00 | 315 |
| 2026-08-13 | INR 639.40 | -1.32% | INR 630.10 | INR 642.00 | INR 617.95 | 596 |
| 2026-08-12 | INR 647.95 | -0.15% | INR 648.90 | INR 656.25 | INR 645.00 | 201 |
| 2026-08-11 | INR 648.90 | -0.47% | INR 645.05 | INR 656.25 | INR 624.00 | 851 |
| 2026-08-10 | INR 651.95 | -2.03% | INR 665.80 | INR 670.00 | INR 647.50 | 436 |
| 2026-08-07 | INR 665.45 | +0.80% | INR 650.00 | INR 666.30 | INR 644.10 | 519 |
| 2026-08-06 | INR 660.15 | +2.02% | INR 638.00 | INR 662.00 | INR 638.00 | 174 |
| 2026-08-05 | INR 647.05 | +0.20% | INR 648.95 | INR 651.85 | INR 630.00 | 218 |
| 2026-08-04 | INR 645.75 | +1.35% | INR 642.25 | INR 659.00 | INR 640.05 | 120 |
| 2026-08-03 | INR 637.15 | -4.86% | INR 651.30 | INR 678.00 | INR 635.25 | 2.11K |
| 2026-07-31 | INR 669.70 | -0.07% | INR 669.95 | INR 689.95 | INR 652.10 | 894 |
| 2026-07-30 | INR 670.15 | +4.09% | INR 640.05 | INR 676.90 | INR 640.05 | 320 |
| 2026-07-29 | INR 643.80 | +0.89% | INR 640.20 | INR 667.60 | INR 638.15 | 264 |
| 2026-07-28 | INR 638.15 | -1.94% | INR 650.00 | INR 668.85 | INR 636.10 | 720 |
| 2026-07-27 | INR 650.80 | -2.49% | INR 667.00 | INR 672.45 | INR 650.00 | 1.20K |
| 2026-07-24 | INR 667.40 | +2.80% | INR 649.00 | INR 679.00 | INR 632.00 | 312 |
| 2026-07-23 | INR 649.20 | -0.17% | INR 650.00 | INR 670.00 | INR 643.30 | 122 |
| 2026-07-22 | INR 650.30 | -1.96% | INR 666.60 | INR 666.60 | INR 650.00 | 162 |
| 2026-07-21 | INR 663.30 | +1.27% | INR 651.55 | INR 674.00 | INR 641.00 | 320 |
| 2026-07-20 | INR 655.00 | -1.42% | INR 663.95 | INR 664.45 | INR 644.05 | 531 |
| 2026-07-17 | INR 664.45 | -2.53% | INR 693.00 | INR 693.00 | INR 625.00 | 490 |
| 2026-07-16 | INR 681.70 | -0.46% | INR 681.45 | INR 691.45 | INR 680.05 | 297 |
| 2026-07-15 | INR 684.85 | -0.35% | INR 680.50 | INR 695.80 | INR 676.10 | 1.41K |
| 2026-07-14 | INR 687.25 | -3.86% | INR 695.00 | INR 700.00 | INR 683.50 | 1.31K |
| 2026-07-13 | INR 714.85 | +3.80% | INR 699.50 | INR 750.75 | INR 699.50 | 10.71K |
| 2026-07-10 | INR 688.65 | +2.20% | INR 680.00 | INR 699.50 | INR 675.00 | 3.24K |
| 2026-07-09 | INR 673.80 | +1.41% | INR 667.90 | INR 690.00 | INR 645.00 | 2.30K |
| 2026-07-08 | INR 664.45 | -0.39% | INR 690.00 | INR 690.00 | INR 655.50 | 687 |
| 2026-07-07 | INR 667.05 | -1.42% | INR 681.00 | INR 681.00 | INR 665.00 | 775 |
| 2026-07-06 | INR 676.65 | +0.33% | INR 684.50 | INR 684.50 | INR 653.00 | 1.18K |
| 2026-07-03 | INR 674.40 | +3.95% | INR 671.50 | INR 684.50 | INR 648.50 | 3.57K |
| 2026-07-02 | INR 648.80 | +1.55% | INR 638.90 | INR 649.00 | INR 638.90 | 365 |
| 2026-07-01 | INR 638.90 | -0.30% | INR 647.20 | INR 647.20 | INR 630.25 | 620 |
| 2026-06-30 | INR 640.80 | -0.52% | INR 650.00 | INR 652.00 | INR 636.00 | 331 |
| 2026-06-29 | INR 644.15 | +2.35% | INR 629.35 | INR 652.00 | INR 616.00 | 822 |
| 2026-06-26 | INR 629.35 | 0.00% | INR 629.35 | INR 629.35 | INR 629.35 | 0 |
| 2026-06-25 | INR 629.35 | -0.14% | INR 634.45 | INR 659.95 | INR 620.25 | 731 |
| 2026-06-24 | INR 630.25 | -0.79% | INR 635.30 | INR 649.60 | INR 629.00 | 352 |
| 2026-06-23 | INR 635.30 | -0.02% | INR 629.50 | INR 644.00 | INR 612.00 | 890 |
| 2026-06-22 | INR 635.45 | -0.35% | INR 637.65 | INR 649.00 | INR 628.20 | 241 |
| 2026-06-19 | INR 637.65 | -0.06% | INR 631.15 | INR 643.90 | INR 631.15 | 161 |
| 2026-06-18 | INR 638.05 | -1.08% | INR 648.20 | INR 648.20 | INR 626.85 | 1.03K |
| 2026-06-17 | INR 645.00 | +0.88% | INR 649.65 | INR 649.65 | INR 639.70 | 2.02K |
| 2026-06-16 | INR 639.40 | -0.34% | INR 641.60 | INR 645.00 | INR 631.50 | 1.39K |
| 2026-06-15 | INR 641.60 | +1.60% | INR 651.80 | INR 664.90 | INR 620.15 | 2.44K |
| 2026-06-12 | INR 631.50 | -1.37% | INR 622.40 | INR 635.00 | INR 622.40 | 167 |
| 2026-06-11 | INR 640.25 | +0.04% | INR 629.00 | INR 651.95 | INR 622.10 | 538 |
| 2026-06-10 | INR 640.00 | -0.19% | INR 655.90 | INR 655.90 | INR 615.10 | 1.13K |
| 2026-06-09 | INR 641.25 | +3.60% | INR 616.50 | INR 650.00 | INR 611.00 | 976 |
| 2026-06-08 | INR 618.95 | -2.43% | INR 631.00 | INR 640.00 | INR 601.00 | 447 |
| 2026-06-05 | INR 634.35 | -0.69% | INR 635.00 | INR 651.65 | INR 615.15 | 300 |
| 2026-06-04 | INR 638.75 | -1.05% | INR 645.55 | INR 654.50 | INR 635.00 | 904 |
| 2026-06-03 | INR 645.55 | -0.94% | INR 630.10 | INR 658.05 | INR 630.00 | 1.16K |
| 2026-06-02 | INR 651.70 | +5.34% | INR 620.00 | INR 657.00 | INR 620.00 | 4.78K |
| 2026-06-01 | INR 618.65 | -4.59% | INR 649.90 | INR 655.00 | INR 591.00 | 2.09K |
| 2026-05-29 | INR 648.40 | +13.33% | INR 604.95 | INR 666.00 | INR 604.95 | 15.81K |
| 2026-05-28 | INR 572.15 | 0.00% | INR 572.15 | INR 572.15 | INR 572.15 | 0 |