FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Bimetal Bearings LtdIndustry : Bearings
BSE Code:505681 P/E (TTM) :21.39
ISIN Demat:INE469A01019 Div & Yield %:2.32 EPS (TTM) :26.25
Book Value (RS) :584.5276762 Market Cap (Rs Cr.):215.07 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
20-May-26 570.00 576.90 555.00 561.55 87.00 12.00 49488.00 215.07 75318.39
19-May-26 598.00 598.00 562.20 563.20 75.00 3.00 43085.00 215.71 75200.85
18-May-26 560.10 566.00 555.80 565.90 67.00 10.00 37787.00 216.74 75315.04
15-May-26 566.00 598.00 565.00 584.00 190.00 14.00 111026.00 223.67 75237.99
14-May-26 575.25 575.25 562.00 572.00 86.00 18.00 49305.00 219.08 75398.72
13-May-26 599.00 599.00 568.00 568.00 125.00 22.00 71543.00 217.54 74608.98
12-May-26 564.40 598.80 564.40 584.25 144.00 14.00 83680.00 223.77 74559.24
11-May-26 570.25 599.00 570.00 597.00 849.00 32.00 485954.00 228.65 76015.28
08-May-26 619.95 619.95 594.00 600.00 30.00 7.00 18041.00 229.80 77328.19
07-May-26 594.95 607.70 583.05 607.70 103.00 10.00 62531.00 232.75 77844.52
1 2 
Wednesday, May 20, 2026 12:00:00 AM
Adani Ports1773.40comprofit(0.62)%
      
Asian Paints2599.00comprofit(-0.05)%
      
Axis Bank1249.55comprofit(0.89)%
      
Bajaj Finance923.85comprofit(0.04)%
      
Bajaj Finserv1772.30comprofit(1.29)%
      
Bharat Electro..413.40comprofit(-2.30)%
      
Bharti Airtel1905.30comprofit(-0.43)%
      
Eternal243.30comprofit(-1.52)%
      
HCL Technologi..1169.80comprofit(-0.79)%
      
HDFC Bank759.50comprofit(-0.43)%
      
Hind. Unilever2209.05comprofit(-1.03)%
      
ICICI Bank1237.50comprofit(-0.28)%
      
Infosys1196.80comprofit(-0.01)%
      
Interglobe Avi..4263.45comprofit(0.76)%
      
ITC307.55comprofit(-0.89)%
      
Kotak Mah. Ban..383.15comprofit(0.34)%
      
Larsen & Toubr..3912.15comprofit(-0.15)%
      
M & M3122.25comprofit(1.01)%
      
Maruti Suzuki12997.15comprofit(0.23)%
      
NTPC392.55comprofit(0.86)%
      
Power Grid Cor..300.05comprofit(0.49)%
      
Reliance Indus..1359.75comprofit(2.83)%
      
SBI951.25comprofit(0.29)%
      
Sun Pharma.Ind..1880.50comprofit(-0.09)%
      
Tata Steel207.05comprofit(-1.08)%
      
TCS2327.15comprofit(-0.02)%
      
Tech Mahindra1439.75comprofit(-1.85)%
      
Titan Company4105.90comprofit(0.09)%
      
Trent4098.50comprofit(0.74)%
      
UltraTech Cem.11402.15comprofit(0.29)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)