NRB Bearings Limited - NRBBEARING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	267.65	269.5	269.5	272.4	264.05	61,089
November 06, 2025	276.75	267.65	267.65	277	266	154,531
November 04, 2025	281.5	276.45	276.45	281.5	274.55	99,209
November 03, 2025	273.95	281.05	281.05	291.8	271.45	438,127
October 31, 2025	269.5	273.8	273.8	274.95	268.3	102,880
October 30, 2025	269.5	272	269.5	273	267	130,685
October 29, 2025	266	266.5	264.05	267.9	265	93,229
October 28, 2025	262.1	265.5	263.06	271.3	262.1	163,406
October 27, 2025	268	264.95	262.51	268.3	264.65	225,963
October 24, 2025	266.8	267.05	264.6	269.05	265	85,356
October 23, 2025	268.7	265.05	262.61	269.4	264.3	314,264
October 21, 2025	264.6	268.7	268.7	269.85	264.6	33,020
October 20, 2025	264	264.6	264.6	265.2	261.5	117,832
October 17, 2025	268.5	262	262	268.5	261.8	91,935
October 16, 2025	265.5	266.95	266.95	268.9	261.6	153,315
October 15, 2025	261.6	264	264	264.5	260.1	97,956
October 14, 2025	264.5	260.35	260.35	264.6	257.3	173,431
October 13, 2025	270	263.25	263.25	270	261.6	233,132
October 10, 2025	271.75	272.2	272.2	276.7	270.5	91,426
October 09, 2025	280	271.75	271.75	281.05	270.55	155,358
October 08, 2025	281.25	278.2	278.2	283.5	276.1	110,479
October 07, 2025	284	280.35	280.35	286.6	279.1	110,759
October 06, 2025	294.95	283.85	283.85	295.3	282	134,981
October 03, 2025	283.75	293.75	293.75	296	283.75	168,999
October 01, 2025	282	285.75	285.75	297.5	279.5	410,064
September 30, 2025	278.85	283.75	283.75	287	276.55	109,977
September 29, 2025	279.95	277.75	277.75	281.3	276.05	92,518
September 26, 2025	290.95	279.8	279.8	290.95	276.2	218,288
September 25, 2025	295	292.3	292.3	297.65	289.3	138,253
September 24, 2025	295.2	296.75	296.75	299	289.35	243,958
September 23, 2025	281.1	294.65	294.65	301	278.4	987,931
September 22, 2025	285.75	279.6	279.6	289	278.55	137,365
September 19, 2025	284.55	285.25	285.25	286	282.6	89,530
September 18, 2025	282.75	282	282	285	281.25	116,517
September 17, 2025	287.45	282.75	282.75	287.65	282	133,695
September 16, 2025	282.1	287.25	287.25	292.4	281.2	441,560
September 15, 2025	281.1	281.8	281.8	284.5	280	75,773
September 12, 2025	283.1	281.1	281.1	285.15	280.25	66,340
September 11, 2025	282	283	283	287	282	63,245
September 10, 2025	286	284.35	284.35	288.1	284	68,737
September 09, 2025	280.9	284.75	284.75	288.85	278.3	120,713
September 08, 2025	275	279.45	279.45	284.5	267.2	329,377
September 05, 2025	287.9	281.6	281.6	288.5	280.5	101,320
September 04, 2025	291	286.15	286.15	294.9	285.5	62,137
September 03, 2025	291.55	293.25	288.95	296.45	290	87,409
September 02, 2025	288.7	291.35	287.08	295.6	285.35	106,029
September 01, 2025	282.25	286.85	282.64	290	282.25	75,190
August 29, 2025	283.65	282.05	282.05	285.45	280.5	56,050
August 28, 2025	287.45	283.25	283.25	288.4	282	53,502
August 26, 2025	294.45	285.35	285.35	294.45	284	105,586
August 25, 2025	298.25	294.6	294.6	300.15	290.65	78,773
August 22, 2025	298	298.15	298.15	304.2	298	120,320
August 21, 2025	300	300.55	300.55	303	295	221,416
August 20, 2025	292.85	297.55	297.55	301.2	292.3	195,139
August 19, 2025	288.8	290.85	290.85	292.25	282	141,458
August 18, 2025	285.4	286.85	286.85	288.2	281.3	78,232
August 14, 2025	283.85	282.2	282.2	287.55	280.1	65,160
August 13, 2025	282.45	283.85	283.85	290.9	276	120,477
August 12, 2025	278.5	282.45	282.45	284.95	277.9	98,762
August 11, 2025	280.6	276.6	276.6	282.5	270	244,932

NRB Bearings Limited (NRBBEARING.NS) NSE