NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹234.9

(1.53%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Feb-2026	275.1	275.15	270.4	272.25	2,022	1,72,40,117.5	37,507
25-Feb-2026	273.35	276.3	270.6	272.9	1,518	1,33,13,977.15	23,651
26-Feb-2026	273.55	277	270	273.9	1,770	1,78,21,334.5	32,968
27-Feb-2026	270.75	275.25	268.15	271.05	2,294	1,80,52,952.1	35,362
02-Mar-2026	262.25	269.2	262.25	266.65	3,569	3,10,68,947.35	65,354
04-Mar-2026	262	265.7	254.55	256.2	5,599	5,73,08,552.35	1,12,080
05-Mar-2026	257.65	268.9	256.1	263.5	5,658	5,08,31,683.2	88,547
06-Mar-2026	263.05	276.2	260	261.05	6,985	6,37,35,128.45	1,00,079
09-Mar-2026	255.8	259.3	247.65	255.05	4,457	3,70,86,716.2	76,565
10-Mar-2026	258	267.6	257.7	263	3,053	2,98,87,508.35	53,834
11-Mar-2026	262.05	278.8	262.05	266.1	4,737	5,68,70,480.9	84,112
12-Mar-2026	262.9	268	258.5	264.65	3,345	2,91,77,644.8	52,770
13-Mar-2026	262.2	267.15	248.3	253.9	4,155	4,45,97,813.5	1,00,702
16-Mar-2026	251.4	256.5	250.7	251.4	3,035	3,40,79,706.85	84,641
17-Mar-2026	248	258.6	248	255.35	2,071	2,22,07,201.6	54,561
18-Mar-2026	257.9	261.8	254.25	256.8	2,448	2,93,63,534.6	66,674
19-Mar-2026	255.6	256	246.35	247.25	3,664	3,81,71,162.65	92,303
20-Mar-2026	248.6	253.7	240.15	242.6	3,087	2,75,89,106.9	61,484
23-Mar-2026	242	242	226.25	228.3	5,413	7,55,60,376.05	1,75,319
24-Mar-2026	232.25	236.85	228.1	231.35	4,264	6,14,00,330.4	1,80,614
25-Mar-2026	236	243	232.5	234.9	5,669	7,45,21,797.15	2,14,824

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice