NRB Bearings Ltd. NRBBEARING
NSE · India · Producer Manufacturing
INR 549.25+15.20 (+2.85%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 542.60 | +1.60% | INR 530.00 | INR 552.00 | INR 512.45 | 677.74K |
| 2026-09-30 | INR 534.05 | -1.29% | INR 542.00 | INR 555.00 | INR 527.55 | 557.71K |
| 2026-09-29 | INR 541.05 | -0.08% | INR 541.50 | INR 549.30 | INR 531.80 | 366.09K |
| 2026-09-28 | INR 541.50 | +1.25% | INR 533.00 | INR 559.90 | INR 524.20 | 1.41M |
| 2026-09-25 | INR 534.80 | +1.12% | INR 531.90 | INR 542.90 | INR 523.00 | 355.14K |
| 2026-09-24 | INR 528.90 | -2.25% | INR 538.00 | INR 540.60 | INR 526.20 | 342.99K |
| 2026-09-23 | INR 541.05 | +3.95% | INR 519.85 | INR 548.80 | INR 518.10 | 1.53M |
| 2026-09-22 | INR 520.50 | -1.51% | INR 525.80 | INR 529.00 | INR 518.00 | 327.77K |
| 2026-09-21 | INR 528.50 | +0.57% | INR 531.10 | INR 538.00 | INR 522.50 | 1.16M |
| 2026-09-18 | INR 525.50 | +11.29% | INR 474.00 | INR 534.90 | INR 472.60 | 9.74M |
| 2026-09-17 | INR 472.20 | +0.19% | INR 475.00 | INR 479.90 | INR 465.95 | 190.34K |
| 2026-09-16 | INR 471.30 | -1.99% | INR 479.00 | INR 479.45 | INR 453.50 | 506.01K |
| 2026-09-15 | INR 480.85 | -6.57% | INR 516.00 | INR 516.80 | INR 478.00 | 504.75K |
| 2026-09-14 | INR 514.65 | 0.00% | INR 514.65 | INR 514.65 | INR 514.65 | 0 |
| 2026-09-11 | INR 514.65 | -0.25% | INR 518.30 | INR 519.00 | INR 498.20 | 700.20K |
| 2026-09-10 | INR 515.95 | +6.48% | INR 481.00 | INR 518.00 | INR 481.00 | 1.40M |
| 2026-09-09 | INR 484.55 | -1.03% | INR 490.00 | INR 495.00 | INR 478.55 | 309.45K |
| 2026-09-08 | INR 489.60 | +1.37% | INR 484.00 | INR 492.00 | INR 475.00 | 360.51K |
| 2026-09-07 | INR 483.00 | +8.05% | INR 457.00 | INR 485.35 | INR 451.10 | 1.03M |
| 2026-09-04 | INR 447.00 | -0.90% | INR 453.90 | INR 453.90 | INR 443.60 | 195.05K |
| 2026-09-03 | INR 451.05 | -0.55% | INR 452.00 | INR 459.55 | INR 441.20 | 187.07K |
| 2026-09-02 | INR 453.55 | -1.03% | INR 459.00 | INR 463.40 | INR 451.05 | 147.62K |
| 2026-09-01 | INR 458.25 | -3.29% | INR 473.00 | INR 473.50 | INR 454.05 | 263.72K |
| 2026-08-31 | INR 473.85 | +0.89% | INR 465.00 | INR 477.10 | INR 458.80 | 356.38K |
| 2026-08-28 | INR 469.65 | +0.65% | INR 468.10 | INR 475.00 | INR 465.85 | 187.91K |
| 2026-08-27 | INR 466.60 | -1.49% | INR 473.50 | INR 480.00 | INR 465.00 | 246.96K |
| 2026-08-26 | INR 473.65 | +0.76% | INR 474.25 | INR 478.70 | INR 468.00 | 144.39K |
| 2026-08-25 | INR 470.10 | -2.26% | INR 476.95 | INR 483.45 | INR 467.25 | 216.42K |
| 2026-08-24 | INR 480.95 | -1.06% | INR 489.00 | INR 489.90 | INR 478.55 | 187.00K |
| 2026-08-21 | INR 486.10 | +0.60% | INR 483.20 | INR 494.00 | INR 482.00 | 333.37K |
| 2026-08-20 | INR 483.20 | +0.01% | INR 488.95 | INR 489.70 | INR 478.15 | 233.23K |
| 2026-08-19 | INR 483.15 | -0.50% | INR 490.00 | INR 503.90 | INR 478.00 | 851.44K |
| 2026-08-18 | INR 485.60 | +0.32% | INR 484.00 | INR 491.35 | INR 478.45 | 506.92K |
| 2026-08-17 | INR 484.05 | +5.48% | INR 464.30 | INR 487.00 | INR 458.95 | 963.28K |
| 2026-08-14 | INR 458.90 | -1.78% | INR 470.95 | INR 474.85 | INR 457.05 | 288.70K |
| 2026-08-13 | INR 467.20 | +1.20% | INR 461.95 | INR 469.85 | INR 456.90 | 328.03K |
| 2026-08-12 | INR 461.65 | +1.41% | INR 457.00 | INR 473.30 | INR 445.25 | 557.94K |
| 2026-08-11 | INR 455.25 | -4.81% | INR 483.00 | INR 483.00 | INR 452.05 | 693.25K |
| 2026-08-10 | INR 478.25 | +3.63% | INR 464.40 | INR 481.90 | INR 443.30 | 2.22M |
| 2026-08-07 | INR 461.50 | +3.57% | INR 444.85 | INR 465.25 | INR 441.10 | 662.11K |
| 2026-08-06 | INR 445.60 | -2.64% | INR 462.90 | INR 468.00 | INR 443.00 | 715.91K |
| 2026-08-05 | INR 457.70 | +6.47% | INR 430.50 | INR 464.80 | INR 430.50 | 1.54M |
| 2026-08-04 | INR 429.90 | -0.90% | INR 433.95 | INR 434.05 | INR 426.20 | 122.39K |
| 2026-08-03 | INR 433.80 | +5.83% | INR 418.40 | INR 440.25 | INR 416.50 | 756.42K |
| 2026-07-31 | INR 409.90 | -1.50% | INR 418.90 | INR 418.90 | INR 408.30 | 160.38K |
| 2026-07-30 | INR 416.15 | -2.53% | INR 427.25 | INR 427.25 | INR 412.60 | 245.12K |
| 2026-07-29 | INR 426.95 | +0.98% | INR 428.10 | INR 429.80 | INR 416.05 | 303.25K |
| 2026-07-28 | INR 422.80 | +0.85% | INR 430.00 | INR 434.80 | INR 419.00 | 566.61K |
| 2026-07-27 | INR 419.25 | +5.43% | INR 399.30 | INR 428.00 | INR 399.30 | 359.44K |
| 2026-07-24 | INR 397.65 | +1.18% | INR 388.00 | INR 399.00 | INR 382.40 | 152.82K |
| 2026-07-23 | INR 393.00 | -0.30% | INR 392.00 | INR 402.25 | INR 388.40 | 162.45K |
| 2026-07-22 | INR 394.20 | -2.65% | INR 404.95 | INR 404.95 | INR 388.00 | 366.07K |
| 2026-07-21 | INR 404.95 | +0.05% | INR 406.70 | INR 409.40 | INR 400.55 | 136.32K |
| 2026-07-20 | INR 404.75 | -0.65% | INR 407.40 | INR 413.45 | INR 401.10 | 164.13K |
| 2026-07-17 | INR 407.40 | -3.26% | INR 424.90 | INR 428.35 | INR 398.00 | 486.32K |
| 2026-07-16 | INR 421.15 | -0.50% | INR 423.65 | INR 425.80 | INR 420.20 | 151.71K |
| 2026-07-15 | INR 423.25 | +0.34% | INR 424.40 | INR 430.05 | INR 418.00 | 212.95K |
| 2026-07-14 | INR 421.80 | -0.54% | INR 424.95 | INR 429.70 | INR 416.10 | 229.90K |
| 2026-07-13 | INR 424.10 | -1.13% | INR 430.00 | INR 438.95 | INR 420.10 | 315.92K |
| 2026-07-10 | INR 428.95 | +1.49% | INR 424.05 | INR 430.95 | INR 423.00 | 186.47K |
| 2026-07-09 | INR 422.65 | -0.54% | INR 427.00 | INR 434.95 | INR 419.40 | 367.47K |
| 2026-07-08 | INR 424.95 | -1.86% | INR 433.00 | INR 443.10 | INR 418.00 | 600.67K |
| 2026-07-07 | INR 433.00 | +3.26% | INR 423.00 | INR 437.50 | INR 416.60 | 561.74K |
| 2026-07-06 | INR 419.35 | -0.90% | INR 425.00 | INR 426.20 | INR 417.00 | 228.89K |
| 2026-07-03 | INR 423.15 | -3.35% | INR 439.00 | INR 439.35 | INR 415.00 | 642.73K |
| 2026-07-02 | INR 437.80 | +3.34% | INR 426.00 | INR 439.25 | INR 425.10 | 437.65K |
| 2026-07-01 | INR 423.65 | -4.58% | INR 448.75 | INR 449.25 | INR 421.50 | 860.56K |
| 2026-06-30 | INR 444.00 | +3.30% | INR 440.00 | INR 467.60 | INR 425.65 | 3.61M |
| 2026-06-29 | INR 429.80 | +0.14% | INR 432.00 | INR 440.00 | INR 401.55 | 1.10M |
| 2026-06-26 | INR 429.20 | 0.00% | INR 429.20 | INR 429.20 | INR 429.20 | 0 |
| 2026-06-25 | INR 429.20 | -0.09% | INR 433.40 | INR 435.80 | INR 426.00 | 207.05K |
| 2026-06-24 | INR 429.60 | +1.14% | INR 426.25 | INR 438.80 | INR 426.25 | 360.03K |
| 2026-06-23 | INR 424.75 | -0.90% | INR 428.60 | INR 443.45 | INR 421.35 | 485.09K |
| 2026-06-22 | INR 428.60 | +0.08% | INR 438.50 | INR 442.30 | INR 425.10 | 324.06K |
| 2026-06-19 | INR 428.25 | +2.01% | INR 419.80 | INR 432.85 | INR 417.20 | 434.37K |
| 2026-06-18 | INR 419.80 | -0.19% | INR 420.60 | INR 427.80 | INR 412.60 | 277.12K |
| 2026-06-17 | INR 420.60 | -1.23% | INR 425.60 | INR 432.00 | INR 418.35 | 300.51K |
| 2026-06-16 | INR 425.85 | -0.98% | INR 435.40 | INR 436.45 | INR 421.00 | 365.40K |
| 2026-06-15 | INR 430.05 | +0.99% | INR 438.00 | INR 444.00 | INR 427.35 | 467.06K |
| 2026-06-12 | INR 425.85 | -2.26% | INR 440.00 | INR 450.00 | INR 423.60 | 605.68K |
| 2026-06-11 | INR 435.70 | -0.11% | INR 435.00 | INR 446.40 | INR 429.60 | 874.83K |
| 2026-06-10 | INR 436.20 | -0.63% | INR 440.00 | INR 455.80 | INR 433.50 | 1.78M |
| 2026-06-09 | INR 438.95 | +2.47% | INR 434.95 | INR 447.30 | INR 415.20 | 3.55M |
| 2026-06-08 | INR 428.35 | +11.07% | INR 387.60 | INR 451.00 | INR 387.55 | 20.09M |
| 2026-06-05 | INR 385.65 | +3.78% | INR 376.00 | INR 391.70 | INR 370.05 | 792.88K |
| 2026-06-04 | INR 371.60 | +3.99% | INR 356.40 | INR 379.95 | INR 355.55 | 614.88K |
| 2026-06-03 | INR 357.35 | +0.25% | INR 354.55 | INR 361.20 | INR 349.45 | 267.68K |
| 2026-06-02 | INR 356.45 | -1.01% | INR 356.90 | INR 361.40 | INR 352.15 | 220.70K |
| 2026-06-01 | INR 360.10 | -2.68% | INR 374.00 | INR 374.00 | INR 356.85 | 493.90K |
| 2026-05-29 | INR 370.00 | -3.09% | INR 378.85 | INR 383.70 | INR 367.95 | 407.10K |