TipRanks
Go Ultimate55% OFF

Bimetal Bearings Limited (BIMETBRG) Historical Prices

IN:BIMETBRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026605.00605.00592.00592.00592.00-2.63%2921.37
Oct 29, 2026600.05609.85590.05608.00608.00+1.84%1440.68
Oct 28, 2026610.00610.00597.00597.00597.00-1.97%2801.34
Oct 27, 2026625.00625.00592.55609.00609.00-2.56%2421.17
Oct 26, 2026620.00627.00620.00625.00625.00+2.45%700.33
Oct 23, 2026616.10616.10606.95610.05610.05-4.83%100.05
Oct 22, 2026641.00680.00550.00641.00641.00+0.00%00.00
Oct 21, 2026641.00641.00641.00641.00641.00-1.38%50.02
Oct 20, 2026650.00650.00649.95650.00650.00+0.00%00.00
Oct 19, 2026649.95650.00649.95650.00650.00+0.32%220.10
Oct 16, 2026647.90670.00609.00647.90647.90+0.00%00.00
Oct 15, 2026644.20650.00644.20647.90647.90+1.75%210.10
Oct 14, 2026636.75680.00580.00636.75636.75+0.00%00.00
Oct 13, 2026636.75680.00608.00636.75636.75+0.00%00.00
Oct 12, 2026607.10640.00590.60636.75636.75-0.51%1190.55
Oct 09, 2026644.00644.00639.95640.00640.00+0.79%220.10
Oct 08, 2026635.00635.00635.00635.00635.00-0.78%1500.61
Oct 07, 2026640.05640.05640.00640.00640.00-2.29%1000.40
Oct 06, 2026654.95656.00626.45655.00655.00+2.34%800.31
Oct 05, 2026640.00651.95580.00640.00640.00+0.00%00.00
Oct 02, 2026640.00640.00615.00640.00640.00+0.00%00.00
Oct 01, 2026615.00640.00615.00640.00640.00+0.00%670.24
Sep 30, 2026640.00640.10640.00640.00640.00+0.77%1400.47
Sep 29, 2026640.05651.80635.00635.10635.10-0.81%5151.78
Sep 28, 2026661.00661.00635.00640.30640.30-3.13%6552.34
Sep 25, 2026661.00661.00660.00661.00661.00+0.92%60.02
Sep 24, 2026655.00657.00655.00655.00655.00+0.00%510.17
Sep 23, 2026665.00665.00650.00655.00655.00-1.80%600.21
Sep 22, 2026668.10672.00664.00667.00667.00+1.83%760.26
Sep 21, 2026644.95668.80644.95655.00655.00+1.55%1100.38
Sep 18, 2026645.00645.00645.00645.00645.00-0.54%20.01
Sep 17, 2026640.00648.50640.00648.50648.50-1.73%760.26
Sep 16, 2026640.00659.90606.00659.90659.90+3.11%5641.97
Sep 15, 2026640.00640.00640.00640.00640.00+0.00%10.00
Sep 14, 2026640.00640.00635.00640.00640.00+0.00%00.00
Sep 11, 2026635.00640.00635.00640.00640.00-3.00%580.18
Sep 10, 2026654.00659.80654.00659.80659.80+2.29%620.19
Sep 09, 2026627.50645.00627.50645.00645.00+4.37%1890.60
Sep 08, 2026618.00618.00618.00618.00618.00-0.01%30.01
Sep 07, 2026625.05625.05580.05618.05618.05+0.99%6252.03
Sep 04, 2026612.00660.00612.00612.00612.00+0.00%00.00
Sep 03, 2026612.00612.00612.00612.00612.00-4.00%70.02
Sep 02, 2026639.05639.05624.85637.50637.50-0.39%3020.97
Sep 01, 2026639.90670.00639.90640.00640.00+0.00%7722.57
Aug 31, 2026629.95640.00629.95640.00640.00-0.78%850.27
Aug 28, 2026634.95669.60634.95645.00645.00+4.37%2,2267.43
Aug 27, 2026630.00643.95600.00618.00618.00-1.90%2,1437.50
Aug 26, 2026630.05630.05630.00630.00630.00+3.58%1520.39
Aug 25, 2026608.20680.00608.20608.20608.20+0.00%00.00
Aug 24, 2026618.05618.05608.00608.20608.20-0.46%990.25