NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹282.05

(-0.42%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	286.1	294.8	285.35	289	4,566	2,70,01,654	52,205
01-Aug-2025	289	292.05	281	282.3	4,774	1,97,52,546.55	35,367
04-Aug-2025	284	288.2	277	284.9	6,417	2,61,59,338.95	43,942
05-Aug-2025	286.8	290.4	280.25	281.4	5,430	2,63,55,729.05	55,016
06-Aug-2025	281.4	283.5	272.6	276.05	5,968	2,53,73,811	53,997
07-Aug-2025	274.5	286	268	282.7	6,985	9,39,60,120.2	2,66,914
08-Aug-2025	287.2	294.35	278.35	280.6	10,780	6,45,43,246.8	95,066
11-Aug-2025	280.6	282.5	270	276.6	10,817	6,71,13,152.7	1,91,609
12-Aug-2025	278.5	284.95	277.9	282.45	7,757	2,78,88,778.65	63,961
13-Aug-2025	282.45	290.9	276	283.85	5,783	3,42,09,087.3	69,544
14-Aug-2025	283.85	287.55	280.1	282.2	3,865	1,84,58,318.9	38,398
18-Aug-2025	285.4	288.2	281.3	286.85	4,342	2,23,04,625.05	46,617
19-Aug-2025	288.8	292.25	282	290.85	11,119	4,08,83,219.1	90,409
20-Aug-2025	292.85	301.2	292.3	297.55	9,690	5,79,65,888.65	1,07,532
21-Aug-2025	300	303	295	300.55	15,435	6,63,87,550.5	1,33,853
22-Aug-2025	298	304.2	298	298.55	5,730	3,61,87,685.85	61,702
25-Aug-2025	298.25	300.15	290.65	294.6	5,158	2,31,75,492.65	42,547
26-Aug-2025	294.45	294.45	284	285.35	5,832	3,02,16,021.65	65,447
28-Aug-2025	287.45	288.4	282	283.25	4,109	1,52,24,859.45	29,778
29-Aug-2025	283.65	285.45	280.5	282.05	4,314	1,58,25,404.9	32,227

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice