NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹290.25

(0.71%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	268.7	269.4	264.3	265.05	7,144	8,34,41,049.3	2,68,543
24-Oct-2025	266.8	269.05	265	267.05	4,854	2,27,60,690.55	57,952
27-Oct-2025	268	268.3	264.65	264.95	8,702	5,99,88,926.5	1,83,427
28-Oct-2025	262.1	271.3	262.1	265.5	7,107	4,37,42,661.45	94,025
29-Oct-2025	266	267.9	265	266.5	3,385	2,48,44,365.1	64,401
30-Oct-2025	269.5	273	267	272	2,902	3,53,81,753.25	77,737
31-Oct-2025	269.5	274.95	268.3	273.8	2,209	2,80,03,072.95	52,611
03-Nov-2025	273.95	291.8	271.45	281.05	11,924	12,42,81,812.95	2,00,132
04-Nov-2025	281.5	281.5	274.55	276.45	4,544	2,75,25,290.35	60,171
06-Nov-2025	276.75	277	266	267.65	4,201	4,15,15,326.75	1,04,281
07-Nov-2025	267.65	272.4	264.05	269.5	2,093	1,63,91,026.6	31,808
10-Nov-2025	269.95	272	264.3	269.45	4,283	3,14,97,825.05	69,325
11-Nov-2025	279.95	289	275	285.6	20,573	36,03,54,738.45	5,59,322
12-Nov-2025	285.5	288.95	280.1	284.95	8,086	7,31,92,783.8	1,45,672
13-Nov-2025	284.95	285.1	279.05	281.55	3,147	5,31,13,361.1	1,03,445
14-Nov-2025	280	292.6	280	287.1	4,593	5,64,96,103.65	1,04,241
17-Nov-2025	290	290.5	284.05	288.5	2,984	3,21,58,885.55	57,856
18-Nov-2025	285.9	294	285.9	289.4	4,114	4,82,12,110.35	87,715
19-Nov-2025	290.4	293	285.55	292.15	2,816	4,13,84,786.2	82,772
20-Nov-2025	294	294	286.3	288.2	2,343	2,94,66,361.4	64,414
21-Nov-2025	288.2	292	288	290.25	3,994	5,41,74,904.75	1,20,721

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice