NRB Bearings Limited (NRBBEARING.NS) NSE

279.45

-2.15(-0.76%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025287.9281.6281.6288.5280.5101,320
September 04, 2025291286.15286.15294.9285.562,137
September 03, 2025291.55293.25288.95296.4529087,409
September 02, 2025288.7291.35287.08295.6285.35106,029
September 01, 2025282.25286.85282.64290282.2575,190
August 29, 2025283.65282.05282.05285.45280.556,050
August 28, 2025287.45283.25283.25288.428253,502
August 26, 2025294.45285.35285.35294.45284105,586
August 25, 2025298.25294.6294.6300.15290.6578,773
August 22, 2025298298.15298.15304.2298120,320
August 21, 2025300300.55300.55303295221,416
August 20, 2025292.85297.55297.55301.2292.3195,139
August 19, 2025288.8290.85290.85292.25282141,458
August 18, 2025285.4286.85286.85288.2281.378,232
August 14, 2025283.85282.2282.2287.55280.165,160
August 13, 2025282.45283.85283.85290.9276120,477
August 12, 2025278.5282.45282.45284.95277.998,762
August 11, 2025280.6276.6276.6282.5270244,932
August 08, 2025287.2280.6280.6294.35278.35225,250
August 07, 2025274.5282.7282.7286268336,960
August 06, 2025281.4276.05276.05283.5272.692,584
August 05, 2025286.8281.4281.4290.4280.2593,202
August 04, 2025284284.9284.9288.227792,858
August 01, 2025289282.3282.3292.0528168,957
July 31, 2025286.1289289294.8285.3592,610
July 30, 2025290296.9296.9300.55289.3167,522
July 29, 2025283292.3292.3294.4280.25111,928
July 28, 2025289.05281.9281.9292.7281125,277
July 25, 2025303.8289.05289.05303.8286.15175,086
July 24, 2025306301.9301.9309.95301197,608
July 23, 2025306.8307.05307.05310300.35166,306
July 22, 2025303.9306.65306.65307.65303152,625
July 21, 2025303.35302.2302.2305.9300.8142,330
July 18, 2025299303.15303.15305.05299129,169
July 17, 2025299.9302.1302.1306297.05189,543
July 16, 2025287.6300.65300.65303.5286.4304,838
July 15, 2025287287.85287.85291.35283.65158,275
July 14, 2025291.5286.85286.85294283.05101,854
July 11, 2025285289.5289.5291.7282.15144,414
July 10, 2025280.15285285287279.4161,773
July 09, 2025285.15279.95279.95286278.383,674
July 08, 2025284.5285.15285.15287278.1595,564
July 07, 2025289.6285.2285.2289.728479,869
July 04, 2025298.55288.65288.65298.55287.65137,444
July 03, 2025296.75297.55297.55302293.4144,939
July 02, 2025301.1296.8296.8305.25292.6225,977
July 01, 2025305299.2299.2308.2296326,068
June 30, 2025291302.5302.5304.2290452,365
June 27, 2025294.6292.4292.4295.45290.35198,877
June 26, 2025290.7293.4293.4294.7283.05258,471
June 25, 2025290.9290.15290.15295.9288.1252,045
June 24, 2025289.9289.1289.1292.5285.1305,268
June 23, 2025289.6284.7284.7289.8279.8331,038
June 20, 2025272.9290.2290.2293272875,915
June 19, 2025272.25275.9275.9294.8272.252.24M
June 18, 2025267271.3271.3272.35262.05184,680
June 17, 2025252.1268.6268.6275252.1809,318
June 16, 2025255.15252.1252.1256.75247.75119,056
June 13, 2025250255.15255.15257249.95130,117
June 12, 2025270.2258.65258.65270.6257.5122,003
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved