Price Data Selection & Download
Bimetal Bearings Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse Bimetal Bearings ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹750.75
July 13, 2026
NSE Exchange
Share Price All Time Low
₹537.90
May 18, 2026
NSE Exchange
Highest Volume Trading Day
15,805
May 29, 2026 • ₹648.40
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
BIMETAL daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹654.00 | ₹654.00 | ₹640.00 | ₹640.20 | 332 |
| 2026-09-17 | ₹638.50 | ₹647.95 | ₹635.00 | ₹641.30 | 171 |
| 2026-09-16 | ₹620.05 | ₹659.65 | ₹605.00 | ₹638.65 | 819 |
| 2026-09-15 | ₹658.65 | ₹658.65 | ₹623.00 | ₹640.00 | 193 |
| 2026-09-11 | ₹635.05 | ₹647.00 | ₹635.05 | ₹640.50 | 119 |
| 2026-09-10 | ₹650.00 | ₹659.00 | ₹633.60 | ₹645.00 | 563 |
| 2026-09-09 | ₹612.65 | ₹655.50 | ₹611.00 | ₹650.00 | 2,520 |
| 2026-09-08 | ₹606.00 | ₹628.50 | ₹606.00 | ₹612.50 | 91 |
| 2026-09-07 | ₹635.00 | ₹635.00 | ₹575.80 | ₹620.10 | 567 |
| 2026-09-04 | ₹633.50 | ₹635.50 | ₹633.50 | ₹635.00 | 107 |
| 2026-09-03 | ₹640.95 | ₹641.00 | ₹621.00 | ₹630.45 | 392 |
| 2026-09-02 | ₹640.00 | ₹641.00 | ₹633.00 | ₹638.90 | 329 |
| 2026-09-01 | ₹640.00 | ₹654.95 | ₹620.00 | ₹640.05 | 326 |
| 2026-08-31 | ₹648.00 | ₹648.00 | ₹625.00 | ₹636.85 | 298 |
| 2026-08-28 | ₹625.00 | ₹679.00 | ₹625.00 | ₹648.50 | 2,388 |
| 2026-08-27 | ₹630.00 | ₹630.10 | ₹600.00 | ₹618.50 | 579 |
| 2026-08-26 | ₹623.05 | ₹637.95 | ₹623.05 | ₹630.10 | 262 |
| 2026-08-25 | ₹619.75 | ₹625.00 | ₹604.00 | ₹623.05 | 464 |
| 2026-08-24 | ₹624.85 | ₹625.00 | ₹603.75 | ₹619.75 | 480 |
| 2026-08-21 | ₹619.90 | ₹626.00 | ₹618.70 | ₹624.85 | 322 |
| 2026-08-20 | ₹643.75 | ₹643.75 | ₹622.50 | ₹623.00 | 275 |
| 2026-08-19 | ₹621.00 | ₹643.90 | ₹616.05 | ₹624.55 | 402 |
| 2026-08-18 | ₹613.50 | ₹640.00 | ₹613.00 | ₹632.85 | 108 |
| 2026-08-17 | ₹628.00 | ₹637.90 | ₹619.95 | ₹620.00 | 1,344 |
| 2026-08-14 | ₹629.05 | ₹633.00 | ₹625.00 | ₹628.60 | 315 |
| 2026-08-13 | ₹630.10 | ₹642.00 | ₹617.95 | ₹639.40 | 596 |
| 2026-08-12 | ₹648.90 | ₹656.25 | ₹645.00 | ₹647.95 | 201 |
| 2026-08-11 | ₹645.05 | ₹656.25 | ₹624.00 | ₹648.90 | 851 |
| 2026-08-10 | ₹665.80 | ₹670.00 | ₹647.50 | ₹651.95 | 436 |
| 2026-08-07 | ₹650.00 | ₹666.30 | ₹644.10 | ₹665.45 | 519 |
| 2026-08-06 | ₹638.00 | ₹662.00 | ₹638.00 | ₹660.15 | 174 |
| 2026-08-05 | ₹648.95 | ₹651.85 | ₹630.00 | ₹647.05 | 218 |
| 2026-08-04 | ₹642.25 | ₹659.00 | ₹640.05 | ₹645.75 | 120 |
| 2026-08-03 | ₹651.30 | ₹678.00 | ₹635.25 | ₹637.15 | 2,106 |
| 2026-07-31 | ₹669.95 | ₹689.95 | ₹652.10 | ₹669.70 | 894 |
| 2026-07-30 | ₹640.05 | ₹676.90 | ₹640.05 | ₹670.15 | 320 |
| 2026-07-29 | ₹640.20 | ₹667.60 | ₹638.15 | ₹643.80 | 264 |
| 2026-07-28 | ₹650.00 | ₹668.85 | ₹636.10 | ₹638.15 | 720 |
| 2026-07-27 | ₹667.00 | ₹672.45 | ₹650.00 | ₹650.80 | 1,196 |
| 2026-07-24 | ₹649.00 | ₹679.00 | ₹632.00 | ₹667.40 | 312 |
| 2026-07-23 | ₹650.00 | ₹670.00 | ₹643.30 | ₹649.20 | 122 |
| 2026-07-22 | ₹666.60 | ₹666.60 | ₹650.00 | ₹650.30 | 162 |
| 2026-07-21 | ₹651.55 | ₹674.00 | ₹641.00 | ₹663.30 | 320 |
| 2026-07-20 | ₹663.95 | ₹664.45 | ₹644.05 | ₹655.00 | 531 |
| 2026-07-17 | ₹693.00 | ₹693.00 | ₹625.00 | ₹664.45 | 490 |
| 2026-07-16 | ₹681.45 | ₹691.45 | ₹680.05 | ₹681.70 | 297 |
| 2026-07-15 | ₹680.50 | ₹695.80 | ₹676.10 | ₹684.85 | 1,412 |
| 2026-07-14 | ₹695.00 | ₹700.00 | ₹683.50 | ₹687.25 | 1,308 |
| 2026-07-13 | ₹699.50 | ₹750.75 | ₹699.50 | ₹714.85 | 10,710 |
| 2026-07-10 | ₹680.00 | ₹699.50 | ₹675.00 | ₹688.65 | 3,240 |
| 2026-07-09 | ₹667.90 | ₹690.00 | ₹645.00 | ₹673.80 | 2,301 |
| 2026-07-08 | ₹690.00 | ₹690.00 | ₹655.50 | ₹664.45 | 687 |
| 2026-07-07 | ₹681.00 | ₹681.00 | ₹665.00 | ₹667.05 | 775 |
| 2026-07-06 | ₹684.50 | ₹684.50 | ₹653.00 | ₹676.65 | 1,178 |
| 2026-07-03 | ₹671.50 | ₹684.50 | ₹648.50 | ₹674.40 | 3,573 |
| 2026-07-02 | ₹638.90 | ₹649.00 | ₹638.90 | ₹648.80 | 365 |
| 2026-07-01 | ₹647.20 | ₹647.20 | ₹630.25 | ₹638.90 | 620 |
| 2026-06-30 | ₹650.00 | ₹652.00 | ₹636.00 | ₹640.80 | 331 |
| 2026-06-29 | ₹629.35 | ₹652.00 | ₹616.00 | ₹644.15 | 822 |
| 2026-06-25 | ₹634.45 | ₹659.95 | ₹620.25 | ₹629.35 | 731 |
| 2026-06-24 | ₹635.30 | ₹649.60 | ₹629.00 | ₹630.25 | 352 |
| 2026-06-23 | ₹629.50 | ₹644.00 | ₹612.00 | ₹635.30 | 890 |
| 2026-06-22 | ₹637.65 | ₹649.00 | ₹628.20 | ₹635.45 | 241 |
| 2026-06-19 | ₹631.15 | ₹643.90 | ₹631.15 | ₹637.65 | 161 |
| 2026-06-18 | ₹648.20 | ₹648.20 | ₹626.85 | ₹638.05 | 1,027 |
| 2026-06-17 | ₹649.65 | ₹649.65 | ₹639.70 | ₹645.00 | 2,024 |
| 2026-06-16 | ₹641.60 | ₹645.00 | ₹631.50 | ₹639.40 | 1,387 |
| 2026-06-15 | ₹651.80 | ₹664.90 | ₹620.15 | ₹641.60 | 2,439 |
| 2026-06-12 | ₹622.40 | ₹635.00 | ₹622.40 | ₹631.50 | 167 |
| 2026-06-11 | ₹629.00 | ₹651.95 | ₹622.10 | ₹640.25 | 538 |
| 2026-06-10 | ₹655.90 | ₹655.90 | ₹615.10 | ₹640.00 | 1,131 |
| 2026-06-09 | ₹616.50 | ₹650.00 | ₹611.00 | ₹641.25 | 976 |
| 2026-06-08 | ₹631.00 | ₹640.00 | ₹601.00 | ₹618.95 | 447 |
| 2026-06-05 | ₹635.00 | ₹651.65 | ₹615.15 | ₹634.35 | 300 |
| 2026-06-04 | ₹645.55 | ₹654.50 | ₹635.00 | ₹638.75 | 904 |
| 2026-06-03 | ₹630.10 | ₹658.05 | ₹630.00 | ₹645.55 | 1,160 |
| 2026-06-02 | ₹620.00 | ₹657.00 | ₹620.00 | ₹651.70 | 4,775 |
| 2026-06-01 | ₹649.90 | ₹655.00 | ₹591.00 | ₹618.65 | 2,092 |
| 2026-05-29 | ₹604.95 | ₹666.00 | ₹604.95 | ₹648.40 | 15,805 |
| 2026-05-27 | ₹589.90 | ₹591.90 | ₹572.15 | ₹572.15 | 209 |
| 2026-05-26 | ₹566.65 | ₹595.00 | ₹559.95 | ₹594.90 | 98 |
| 2026-05-25 | ₹577.00 | ₹584.60 | ₹563.15 | ₹577.55 | 182 |
| 2026-05-22 | ₹577.00 | ₹577.00 | ₹560.05 | ₹564.80 | 15 |
| 2026-05-21 | ₹560.05 | ₹572.85 | ₹550.00 | ₹571.45 | 178 |
| 2026-05-20 | ₹576.00 | ₹576.00 | ₹545.50 | ₹552.00 | 251 |
| 2026-05-19 | ₹567.15 | ₹602.00 | ₹567.00 | ₹584.90 | 139 |
| 2026-05-18 | ₹565.00 | ₹590.00 | ₹537.90 | ₹567.15 | 421 |
| 2026-05-15 | ₹563.25 | ₹563.25 | ₹563.25 | ₹563.25 | 10 |
| 2026-05-14 | ₹614.30 | ₹614.30 | ₹567.25 | ₹570.15 | 301 |
| 2026-05-13 | ₹575.30 | ₹580.00 | ₹570.00 | ₹570.10 | 130 |
| 2026-05-12 | ₹575.30 | ₹575.30 | ₹575.30 | ₹575.30 | 1 |
| 2026-05-11 | ₹589.00 | ₹599.00 | ₹574.05 | ₹574.35 | 445 |
| 2026-05-08 | ₹614.05 | ₹631.00 | ₹578.00 | ₹583.50 | 369 |
| 2026-05-07 | ₹621.00 | ₹621.00 | ₹571.05 | ₹600.00 | 294 |
| 2026-05-06 | ₹576.00 | ₹576.00 | ₹575.05 | ₹575.60 | 10 |
| 2026-05-05 | ₹586.05 | ₹586.05 | ₹569.00 | ₹573.30 | 168 |
| 2026-05-04 | ₹598.00 | ₹600.95 | ₹590.00 | ₹596.00 | 90 |
| 2026-04-30 | ₹602.95 | ₹603.00 | ₹578.00 | ₹598.00 | 56 |
| 2026-04-29 | ₹599.95 | ₹605.00 | ₹578.40 | ₹603.55 | 346 |
| 2026-04-28 | ₹583.00 | ₹604.80 | ₹562.55 | ₹600.60 | 89 |
| 2026-04-27 | ₹580.05 | ₹590.00 | ₹579.05 | ₹583.60 | 17 |
| 2026-04-24 | ₹577.10 | ₹590.00 | ₹577.05 | ₹584.50 | 73 |
| 2026-04-23 | ₹589.95 | ₹593.80 | ₹572.05 | ₹577.05 | 106 |
| 2026-04-22 | ₹632.30 | ₹632.30 | ₹569.95 | ₹593.80 | 382 |
| 2026-04-21 | ₹599.95 | ₹600.00 | ₹599.95 | ₹600.00 | 9 |
| 2026-04-20 | ₹609.95 | ₹609.95 | ₹599.90 | ₹600.00 | 32 |
Bimetal Bearings Share Price Performance Analysis (Apr 2026 - Sep 2026)
BIMETAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.70%
₹600.00 → ₹640.20
Year to Date
Price Volatility
5.23%
Low Volatility
Year to Date
Average Daily Volume
886
Year to Date Average
NSE Exchange
Bimetal Bearings Share Price History – Frequently Asked Questions
Common questions about BIMETAL historical data and records. Review BIMETAL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bimetal Bearings (BIMETAL)?
The all-time high share price of Bimetal Bearings was ₹750.75 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of Bimetal Bearings (BIMETAL)?
The all-time low share price of Bimetal Bearings was ₹537.9 recorded on May 18, 2026 on the NSE exchange.
How can I download BIMETAL historical share price data?
You can download Bimetal Bearings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIMETAL shares?
The highest trading volume day for Bimetal Bearings was 15,805 shares traded on May 29, 2026 on the NSE exchange, with share price at ₹648.4.