tiprankstipranks
Trending News
More News >
Bimetal Bearings Limited (IN:BIMETBRG)
:BIMETBRG
India Market
Advertisement

Bimetal Bearings Limited (BIMETBRG) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
588.00
605.00
588.00
598.05
598.05
-0.49%
578
0.50
Jul 31, 2025
616.75
616.75
595.00
601.00
601.00
-0.87%
516
0.44
Jul 30, 2025
618.00
621.00
606.25
606.25
606.25
-2.33%
199
0.17
Jul 29, 2025
590.00
632.00
590.00
620.70
620.70
+6.21%
388
0.32
Jul 28, 2025
590.05
619.95
583.15
584.40
584.40
-2.80%
1,168
0.97
Jul 25, 2025
609.00
609.00
588.00
601.25
601.25
-1.59%
977
0.82
Jul 24, 2025
620.00
628.80
605.00
610.95
610.95
-0.11%
185
0.15
Jul 23, 2025
621.00
629.90
603.00
611.65
611.65
-2.12%
880
0.74
Jul 22, 2025
629.90
639.95
600.00
624.90
624.90
-0.08%
590
0.49
Jul 21, 2025
618.90
629.90
616.00
625.40
625.40
+1.05%
955
0.81
Jul 18, 2025
616.55
628.50
616.55
618.90
618.90
+0.20%
495
0.42
Jul 17, 2025
625.30
645.00
616.55
617.65
617.65
-1.29%
2,163
1.87
Jul 16, 2025
632.00
641.85
625.00
625.70
625.70
-0.89%
814
0.71
Jul 15, 2025
638.00
653.45
623.20
631.30
631.30
-3.78%
2,990
2.70
Jul 14, 2025
670.00
670.00
645.00
656.10
656.10
-2.02%
3,322
3.10
Jul 11, 2025
686.00
689.00
656.00
682.65
669.65
+3.23%
8,375
8.91
Jul 10, 2025
664.95
690.00
660.20
674.15
661.31
+4.10%
2,740
3.04
Jul 09, 2025
659.95
664.90
646.00
660.20
647.63
+2.21%
1,556
1.75
Jul 08, 2025
659.95
668.95
645.55
658.45
645.91
+1.78%
1,045
1.18
Jul 07, 2025
667.90
667.90
646.05
659.50
646.94
+4.04%
1,218
1.40
Jul 04, 2025
664.45
665.00
643.00
646.20
633.89
+0.40%
2,244
2.66
Jul 03, 2025
675.00
675.00
639.00
656.10
643.60
+5.51%
2,207
2.68
Jul 02, 2025
632.00
644.75
625.00
633.90
621.83
+2.60%
1,315
1.63
Jul 01, 2025
623.90
638.15
620.05
629.85
617.86
+4.40%
1,115
1.38
Jun 30, 2025
619.95
621.85
614.00
615.00
603.29
+2.37%
2,598
3.30
Jun 27, 2025
620.00
620.00
608.00
612.45
600.79
+3.01%
177
0.21
Jun 26, 2025
624.95
624.95
606.10
606.10
594.56
-0.18%
119
0.10
Jun 25, 2025
594.05
619.00
594.05
619.00
607.21
+3.39%
121
0.10
Jun 24, 2025
602.95
620.00
592.00
610.35
598.73
+3.33%
409
0.34
Jun 23, 2025
588.50
609.95
588.50
602.15
590.68
+2.22%
1,158
0.96
Jun 20, 2025
581.60
614.00
571.30
600.50
589.06
+2.79%
609
0.50
Jun 19, 2025
590.00
599.30
585.00
595.55
584.21
+2.40%
953
0.77
Jun 18, 2025
596.00
596.00
590.30
592.90
581.61
+1.67%
504
0.41
Jun 17, 2025
595.05
599.85
592.10
594.50
583.18
+1.85%
505
0.41
Jun 16, 2025
600.50
609.95
585.05
595.05
583.72
+1.10%
1,127
0.92
Jun 13, 2025
606.40
619.90
600.00
600.00
588.57
+0.84%
1,204
0.99
Jun 12, 2025
616.05
619.95
600.00
606.55
595.00
-1.24%
457
0.38
Jun 11, 2025
619.95
638.90
611.35
626.10
614.18
+1.50%
696
0.57
Jun 10, 2025
613.00
631.40
613.00
628.85
616.87
+4.48%
651
0.53
Jun 09, 2025
627.00
627.00
606.00
613.55
601.86
+2.02%
473
0.38
Jun 06, 2025
615.00
615.00
600.00
613.10
601.42
+3.63%
370
0.29
Jun 05, 2025
600.10
611.80
600.10
603.10
591.61
+2.46%
176
0.14
Jun 04, 2025
600.50
609.80
596.10
600.05
588.62
+1.84%
563
0.43
Jun 03, 2025
602.15
611.80
595.00
600.65
589.21
+1.69%
179
0.14
Jun 02, 2025
629.95
635.00
582.15
602.15
590.68
-1.49%
1,827
1.44
May 30, 2025
619.90
625.00
604.00
623.10
611.23
+2.47%
1,131
0.90
May 29, 2025
602.50
625.00
585.00
619.90
608.10
+4.54%
5,134
4.37
May 28, 2025
594.05
609.90
594.05
604.50
592.99
+3.66%
1,689
1.47
May 27, 2025
601.00
606.00
590.15
594.45
583.13
+1.17%
480
0.42
May 26, 2025
603.60
608.75
575.00
599.00
587.59
+2.17%
1,172
1.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis