NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹232.35

(-4.48%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	281.4	286.45	279	279.9	5,810	10,77,41,187.55	2,57,511
23-Dec-2025	283	288.8	282.35	283.55	5,846	9,36,49,702.25	1,92,797
24-Dec-2025	283.55	288.05	282.05	283.2	6,685	6,63,21,354.8	1,06,431
26-Dec-2025	282.9	282.9	272.05	273.8	9,248	9,80,91,828.95	1,68,978
29-Dec-2025	275.05	275.25	269.2	271.8	4,417	4,66,66,826.4	85,202
30-Dec-2025	273.2	273.5	270.1	272.2	3,591	2,67,77,990.05	46,865
31-Dec-2025	274.3	275.4	267.95	269.15	4,453	7,53,41,005.8	2,09,878
01-Jan-2026	270.35	274.2	269.2	272.4	4,659	3,72,21,070.9	59,092
02-Jan-2026	273.5	275	267.85	269.05	5,970	12,58,04,834.9	3,45,117
05-Jan-2026	270.3	271.95	268	268.5	3,529	4,77,60,144.05	1,16,552
06-Jan-2026	269.5	274.3	266.35	271.95	4,104	6,24,86,529.35	1,51,047
07-Jan-2026	272	282.75	272	281.3	7,182	10,15,83,389.7	1,78,490
08-Jan-2026	281.2	284.3	270.5	271.55	7,723	9,22,32,536	1,91,540
09-Jan-2026	270.1	273.05	266.1	267.45	3,548	3,78,64,283.4	86,921
12-Jan-2026	268.45	268.45	255.8	258	8,228	7,29,77,955.3	1,52,388
13-Jan-2026	259.4	262.7	253.7	254.85	3,884	3,52,58,091.2	75,479
14-Jan-2026	255	257.55	253.6	254.8	3,465	2,20,18,913.2	55,779
16-Jan-2026	255.55	264	252.15	253.35	3,826	4,05,65,019.45	98,534
19-Jan-2026	252.85	252.85	248.6	250.35	3,948	3,06,22,455.5	61,851
20-Jan-2026	250	250.2	239	243.25	6,008	8,13,15,363.9	1,88,603
21-Jan-2026	237.7	243.75	230	232.35	9,060	8,96,82,577	2,18,785

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice