NRB Bearings Limited (NRBBEARING.NS) NSE

281.40

-1.5(-0.53%)

Updated at December 05 11:39AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025291.8282.9282.9293.15281.75237,369
December 03, 2025303.5290.15290.15307.1287.2478,292
December 02, 2025307302.95302.95313.25297.151.36M
December 01, 2025290.55305.05305.05307.2287.31.38M
November 28, 2025287.4292.15292.15293.95283.8160,690
November 27, 2025286.9285.85285.85289.6283.450,375
November 26, 2025285287.35287.35288.5284.462,414
November 25, 2025283.6284.1284.1287.05282.182,053
November 24, 2025291.6286.25286.25295.7285.2182,130
November 21, 2025288.2290.25290.25292288186,829
November 19, 2025290.4292.15292.15293285.55142,107
November 18, 2025285.9289.4289.4294285.9165,777
November 17, 2025290288.5288.5290.5284.05111,949
November 14, 2025280287.1287.1292.6280196,394
November 13, 2025284.95281.55281.55285.1279.05188,084
November 12, 2025285.5284.95284.95288.95280.1256,494
November 11, 2025279.95285.6285.62892751.27M
November 10, 2025269.95269.45269.45272264.3117,352
November 07, 2025267.65269.5269.5272.4264.0561,089
November 06, 2025276.75267.65267.65277266154,531
November 04, 2025281.5276.45276.45281.5274.5599,209
November 03, 2025273.95281.05281.05291.8271.45438,127
October 31, 2025269.5273.8273.8274.95268.3102,880
October 30, 2025269.5272269.5273267130,685
October 29, 2025266266.5264.05267.926593,229
October 28, 2025262.1265.5263.06271.3262.1163,406
October 27, 2025268264.95262.51268.3264.65225,963
October 24, 2025266.8267.05264.6269.0526585,356
October 23, 2025268.7265.05262.61269.4264.3314,264
October 21, 2025264.6268.7268.7269.85264.633,020
October 20, 2025264264.6264.6265.2261.5117,832
October 17, 2025268.5262262268.5261.891,935
October 16, 2025265.5266.95266.95268.9261.6153,315
October 15, 2025261.6264264264.5260.197,956
October 14, 2025264.5260.35260.35264.6257.3173,431
October 13, 2025270263.25263.25270261.6233,132
October 10, 2025271.75272.2272.2276.7270.591,426
October 09, 2025280271.75271.75281.05270.55155,358
October 08, 2025281.25278.2278.2283.5276.1110,479
October 07, 2025284280.35280.35286.6279.1110,759
October 06, 2025294.95283.85283.85295.3282134,981
October 03, 2025283.75293.75293.75296283.75168,999
October 01, 2025282285.75285.75297.5279.5410,064
September 30, 2025278.85283.75283.75287276.55109,977
September 29, 2025279.95277.75277.75281.3276.0592,518
September 26, 2025290.95279.8279.8290.95276.2218,288
September 25, 2025295292.3292.3297.65289.3138,253
September 24, 2025295.2296.75296.75299289.35243,958
September 23, 2025281.1294.65294.65301278.4987,931
September 22, 2025285.75279.6279.6289278.55137,365
September 19, 2025284.55285.25285.25286282.689,530
September 18, 2025282.75282282285281.25116,517
September 17, 2025287.45282.75282.75287.65282133,695
September 16, 2025282.1287.25287.25292.4281.2441,560
September 15, 2025281.1281.8281.8284.528075,773
September 12, 2025283.1281.1281.1285.15280.2566,340
September 11, 202528228328328728263,245
September 10, 2025286284.35284.35288.128468,737
September 09, 2025280.9284.75284.75288.85278.3120,713
September 08, 2025275279.45279.45284.5267.2329,377
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved