NRB Bearings Limited (NRBBEARING.NS) NSE

262.00

-4.95(-1.85%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved