NRB Bearings Limited (NRBBEARING.NS) NSE
253.90
-10.75(-4.06%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
253.90
-10.75(-4.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 262.2 | 253.9 | 253.9 | 267.15 | 248.3 | 174,286 |
| March 12, 2026 | 262.9 | 264.65 | 264.65 | 268 | 258.5 | 110,919 |
| March 11, 2026 | 262.05 | 266.1 | 266.1 | 278.8 | 262.05 | 210,109 |
| March 10, 2026 | 258 | 263 | 263 | 267.6 | 257.7 | 113,910 |
| March 09, 2026 | 255.8 | 255.05 | 255.05 | 259.3 | 247.65 | 145,762 |
| March 06, 2026 | 263.05 | 261.05 | 261.05 | 276.2 | 260 | 238,760 |
| March 05, 2026 | 257.65 | 263.5 | 263.5 | 268.9 | 256.1 | 194,361 |
| March 02, 2026 | 262.25 | 266.65 | 266.65 | 269.2 | 262.25 | 117,206 |
| February 27, 2026 | 270.75 | 271.05 | 271.05 | 275.25 | 268.15 | 66,689 |
| February 26, 2026 | 273.55 | 273.9 | 273.9 | 277 | 270 | 65,222 |
| February 25, 2026 | 273.35 | 272.9 | 272.9 | 276.3 | 270.6 | 48,723 |
| February 24, 2026 | 275.1 | 272.25 | 272.25 | 275.15 | 270.4 | 63,415 |
| February 23, 2026 | 278.6 | 275.8 | 275.8 | 283.45 | 273.9 | 77,632 |
| February 20, 2026 | 278 | 278.05 | 0 | 283.2 | 276.05 | 68,645 |
| February 19, 2026 | 285 | 279.45 | 0 | 288.6 | 277.25 | 80,011 |
| February 18, 2026 | 285.1 | 285.4 | 0 | 288.75 | 284 | 68,124 |
| February 17, 2026 | 284.3 | 286.55 | 0 | 290.65 | 281.55 | 138,685 |
| February 16, 2026 | 282.65 | 281.5 | 0 | 282.8 | 278.05 | 85,913 |
| February 13, 2026 | 286.9 | 282.5 | 0 | 290.4 | 281 | 121,475 |
| February 12, 2026 | 293 | 289.85 | 0 | 294.85 | 289.05 | 177,015 |
| February 11, 2026 | 291.8 | 290 | 0 | 295.5 | 284.65 | 281,434 |
| February 10, 2026 | 282.2 | 289.55 | 0 | 297.1 | 282 | 1M |
| February 09, 2026 | 277.65 | 280.4 | 0 | 283.9 | 274.3 | 187,082 |
| February 06, 2026 | 274.6 | 274.8 | 0 | 276.05 | 268.9 | 146,220 |
| February 05, 2026 | 270.35 | 274.7 | 0 | 278.4 | 270.05 | 227,968 |
| February 04, 2026 | 261.85 | 270.35 | 0 | 272.3 | 260.15 | 158,829 |
| February 03, 2026 | 264.9 | 261.85 | 0 | 266 | 257.9 | 217,465 |
| February 02, 2026 | 250 | 251.05 | 0 | 254 | 244 | 107,016 |
| February 01, 2026 | 256.7 | 252.9 | 0 | 259 | 250.1 | 90,260 |
| January 30, 2026 | 253 | 255.4 | 0 | 258 | 246.65 | 121,178 |
| January 29, 2026 | 253.5 | 253.9 | 0 | 257 | 250 | 160,304 |
| January 28, 2026 | 238.95 | 252.8 | 0 | 254.95 | 238.95 | 294,402 |
| January 27, 2026 | 234.2 | 237.95 | 0 | 243.55 | 234 | 348,470 |
| January 23, 2026 | 234 | 236.55 | 0 | 241 | 233.9 | 139,069 |
| January 22, 2026 | 233.9 | 239.7 | 0 | 243.55 | 233.9 | 282,851 |
| January 21, 2026 | 237.7 | 232.35 | 0 | 243.75 | 230 | 380,218 |
| January 20, 2026 | 250 | 243.25 | 0 | 250.2 | 239 | 332,341 |
| January 19, 2026 | 252.85 | 250.35 | 0 | 252.85 | 248.6 | 122,323 |
| January 16, 2026 | 255.55 | 253.35 | 0 | 264 | 252.15 | 158,691 |
| January 14, 2026 | 255 | 254.8 | 0 | 257.55 | 253.6 | 86,258 |
| January 13, 2026 | 259.4 | 254.85 | 0 | 262.7 | 253.7 | 137,020 |
| January 12, 2026 | 268.45 | 258 | 0 | 268.45 | 255.8 | 281,102 |
| January 09, 2026 | 270.1 | 267.45 | 0 | 273.05 | 266.1 | 140,789 |
| January 08, 2026 | 281.2 | 271.55 | 0 | 284.3 | 270.5 | 334,118 |
| January 07, 2026 | 272 | 281.3 | 0 | 282.75 | 272 | 363,184 |
| January 06, 2026 | 269.5 | 271.95 | 0 | 274.3 | 266.35 | 232,539 |
| January 05, 2026 | 270.3 | 268.5 | 0 | 271.95 | 268 | 177,112 |
| January 02, 2026 | 273.5 | 269.05 | 0 | 275 | 267.85 | 465,953 |
| January 01, 2026 | 270.35 | 272.4 | 0 | 274.2 | 269.2 | 136,625 |
| December 31, 2025 | 274.3 | 269.15 | 0 | 275.4 | 267.95 | 277,855 |
| December 30, 2025 | 273.2 | 272.2 | 0 | 273.5 | 270.1 | 98,603 |
| December 29, 2025 | 275.05 | 271.8 | 0 | 275.25 | 269.2 | 171,856 |
| December 26, 2025 | 282.9 | 273.8 | 0 | 282.9 | 272.05 | 356,171 |
| December 24, 2025 | 283.55 | 283.2 | 0 | 288.05 | 282.05 | 232,713 |
| December 23, 2025 | 283 | 283.55 | 0 | 288.8 | 282.35 | 327,558 |
| December 22, 2025 | 281.4 | 279.9 | 0 | 286.45 | 279 | 382,298 |
| December 19, 2025 | 280.3 | 279.95 | 0 | 282.85 | 279 | 81,016 |
| December 18, 2025 | 284.65 | 280.3 | 0 | 284.65 | 278.75 | 83,825 |
| December 17, 2025 | 285 | 284.65 | 0 | 289 | 279.5 | 94,251 |
| December 16, 2025 | 291.5 | 284.9 | 0 | 292.35 | 284 | 333,734 |