NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹280.6

(-0.74%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	285	291.7	282.15	289.5	8,315	4,14,60,419.35	75,977
14-Jul-2025	291.5	294	283.05	286.85	6,191	2,92,55,154.2	52,156
15-Jul-2025	287	291.35	283.65	287.85	7,671	4,54,86,280.4	77,612
16-Jul-2025	287.6	303.5	286.4	300.65	10,407	9,11,57,067.2	1,80,599
17-Jul-2025	299.9	306	297.05	302.1	5,724	5,74,32,341.7	1,15,342
18-Jul-2025	299	305.05	299	303.15	3,559	3,91,77,751.75	93,369
21-Jul-2025	303.35	305.9	300.8	302.2	4,075	4,31,01,874.05	99,293
22-Jul-2025	303.9	307.65	303	306.65	5,578	4,66,05,744	96,460
23-Jul-2025	306.8	310	300.35	307.05	4,713	5,06,54,397.5	1,04,489
24-Jul-2025	306	309.95	301	301.9	3,447	6,00,82,248.15	1,57,707
25-Jul-2025	303.8	303.8	286.15	289.05	9,387	5,10,01,457.15	84,482
28-Jul-2025	289.05	292.7	281	281.9	5,246	3,57,83,870.45	74,508
29-Jul-2025	283	294.4	280.25	292.3	5,096	3,21,42,893.25	58,343
30-Jul-2025	290	300.55	289.3	296.9	7,352	4,95,44,111.3	1,01,096
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

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice