NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹273.8

(0.66%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	283.75	296	283.75	293.75	8,380	4,92,28,278.2	92,003
06-Oct-2025	294.95	295.3	282	283.85	7,492	3,86,19,243.4	78,521
07-Oct-2025	284	286.6	279.1	280.35	5,667	3,12,88,656.35	75,343
08-Oct-2025	281.25	283.5	276.1	278.2	6,778	3,08,43,620.55	67,878
09-Oct-2025	280	281.05	270.55	271.75	6,704	4,26,67,561.9	1,10,143
10-Oct-2025	271.75	276.7	270.5	272.2	5,723	2,49,56,926.25	54,884
13-Oct-2025	270	270	261.6	263.25	11,697	6,16,92,547.7	1,43,279
14-Oct-2025	264.5	264.6	257.3	260.35	6,929	4,52,50,910.85	1,13,348
15-Oct-2025	261.6	264.5	260.1	264	5,541	2,57,77,047.05	62,404
16-Oct-2025	265.5	268.9	261.6	266.95	8,781	4,08,49,969.35	98,217
17-Oct-2025	268.5	268.5	261.8	262	4,188	2,42,56,032.8	64,858
20-Oct-2025	264	265.2	261.5	264.6	7,055	3,10,36,088.2	73,480
21-Oct-2025	264.6	269.85	264.6	268.7	1,170	88,68,906.2	24,026
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

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice