BSE · BIMETAL · stock

Bimetal Bearings Limited (BIMETAL) stock price history

Every BSE trading session of Bimetal Bearings Limited from Nov 8, 2000 to Sep 28, 2026: 6,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BIMETAL data, free keyYear by year table

BIMETAL adjusted close, 2000 to 2026

BIMETALBimetal Bearings Limited
₹640.30+2.5% over one year
20052010201520202025
₹795.78
All time high, 2024
₹710.86
52 week high, ₹481.82 low
6,449
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BIMETAL key facts

  • Bimetal Bearings Limited (BIMETAL) closed at ₹640.30 on Sep 28, 2026 on BSE.
  • BIMETAL's all time high close is ₹795.78, set on Aug 28, 2024; its all time low close is ₹39.48 on Feb 4, 2002.
  • BIMETAL's 52 week range is ₹481.82 to ₹710.86.
  • BIMETAL returned +2.5% over the year to Sep 28, 2026 and +106.3% over five years.
  • Over ten years BIMETAL returned +109%, +7.7% a year compounded.
  • BIMETAL's deepest drawdown was -72.0% from Jan 15, 2018 to Mar 18, 2020.
  • DataCedar holds 6,449 daily sessions of BIMETAL history from Nov 8, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BIMETAL price chart, 2000 to 2026

BIMETAL adjusted close, Nov 8, 2000 to Sep 28, 2026₹39.48₹105.83₹283.65₹760.31200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BIMETAL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months+2.8%
6 months+23.6%
Year to date+9.7%
1 year+2.5%
3 years+7.1%
5 years+106.3%
10 years+109.4%
Since Nov 8, 2000+1,038%
Compound annual growth, 25.9 years+9.9%

BIMETAL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹795.78 on Aug 28, 2024
All time low close
₹39.48 on Feb 4, 2002
52 week high
₹710.86 on Jul 13, 2026
52 week low
₹481.82 on Mar 11, 2026
Deepest drawdown
-72.0% from Jan 15, 2018 to Mar 18, 2020, recovered Aug 31, 2023
Best single session
+20.0% on Oct 20, 2014
Worst single session
-31.7% on Jan 4, 2002
Volatility, 1 year annualised
36.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
11.4×
Best calendar year
2003, +123%
Worst calendar year
2008, -60%

BIMETAL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 8, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹583.76₹710.86₹481.82₹640.30+8.2%72.6K185
2025₹644.82₹664.07₹452.34₹591.65-10.7%212.7K248
2024₹584.52₹811.13₹519.28₹662.48+16.1%360.4K245
2023₹418.37₹689.73₹339.08₹570.78+36.7%468.9K245
2022₹321.42₹451.50₹263.83₹417.45+33.3%354.9K248
2021₹268.47₹420.47₹237.77₹313.13+19.4%273.4K248
2020₹269.19₹340.37₹134.61₹262.23-4.2%118.7K251
2019₹444.50₹456.76₹250.97₹273.77-38.5%93.3K243
2018₹525.32₹570.98₹401.31₹445.05-12.6%204.7K246
2017₹286.97₹526.23₹285.42₹509.41+77.9%477K248
2016₹275.56₹366.86₹205.89₹286.40+0.1%276.3K246
2015₹320.87₹390.73₹219.24₹286.17-10.0%343.1K246
2014₹157.29₹331.87₹148.89₹318.10+102.2%346.7K244
2013₹188.43₹194.79₹131.33₹157.29-14.9%35.7K248
2012₹159.16₹214.32₹159.16₹184.85+14.3%132.1K245
2011₹200.97₹235.93₹150.05₹161.76-17.5%252.7K246
2010₹145.40₹254.20₹134.20₹196.15+42.0%485.5K250
2009₹84.83₹155.22₹72.93₹138.16+79.2%273.8K243
2008₹216.52₹216.52₹60.62₹77.10-60.0%226.7K246
2007₹153.60₹206.73₹125.31₹192.52+27.2%471K248
2006₹153.88₹171.97₹100.48₹151.39-3.6%438.8K247
2005₹141.28₹183.74₹118.91₹156.98+10.3%685.8K250
2004₹127.63₹156.98₹92.33₹142.37+18.8%542.7K262
2003₹53.85₹138.49₹52.81₹119.86+122.6%389.9K261
2002₹60.97₹73.20₹39.48₹53.85-11.7%34.4K261
2001₹60.38₹60.97₹58.43₹60.97+1.0%74261
2000₹56.24₹60.38₹54.08₹60.38n/a1.1K38

BIMETAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹640.30+0.0%
August 2026₹640.00-3.3%
July 2026₹662.00+5.4%
June 2026₹627.95-0.8%
May 2026₹632.91+8.2%
April 2026₹584.74+13.7%
March 2026₹514.10-6.5%
February 2026₹549.86+1.5%
January 2026₹541.52-8.5%
December 2025₹591.65-3.4%
November 2025₹612.55-2.4%
October 2025₹627.91-0.8%

About the BIMETAL data

Daily bars. 6,449 sessions from Nov 8, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BIMETAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

BIMETAL share price history

Start with any symbol.

Start free