NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹271.32

(0.80%)

May 20, 2025|03:43:58 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	224.2	243.15	220.29	239.49	16,057	9,55,14,535.92	1,95,298
22-Apr-2025	244	247.33	236.41	244.54	10,423	6,30,23,201.66	1,08,672
23-Apr-2025	242	248.88	235.71	238.56	7,045	5,18,44,609.13	95,110
24-Apr-2025	235.45	242	235.45	236.23	5,990	2,51,70,731.36	46,983
25-Apr-2025	235	236.3	223	226.76	8,036	4,72,88,576.26	80,773
28-Apr-2025	228	231.47	224.51	225.39	6,597	3,17,17,491.04	56,162
29-Apr-2025	228.3	229.25	220.97	222.47	4,621	2,27,07,724.57	51,962
30-Apr-2025	222.95	223.74	216.36	217.41	5,790	3,60,61,421.07	76,604
02-May-2025	214	219.38	214	216.23	5,874	1,77,91,461.67	39,497
05-May-2025	217	218	212.94	216.04	4,724	4,00,77,221.52	1,44,083
06-May-2025	216.04	219.78	212.05	213.08	5,740	2,34,72,208.65	48,728
07-May-2025	212	216.62	208.04	213.96	8,463	3,62,11,629.54	72,181
08-May-2025	213.96	242	213.42	226.2	31,127	26,09,93,826.76	2,89,922
09-May-2025	224	238	222.43	235.53	15,761	8,88,10,153.86	1,19,280
12-May-2025	238.45	248	238.45	245.2	11,237	8,23,48,327.49	1,59,227
13-May-2025	245.2	248.9	242.53	247.4	9,871	4,67,81,681.57	83,201
14-May-2025	247.4	250.2	238.55	244.21	6,873	5,01,57,771.7	1,03,185
15-May-2025	248.65	267.6	248.65	260.32	33,341	28,70,23,764.37	3,50,337
16-May-2025	255	263.42	254.18	259.33	8,081	5,10,04,963.61	91,148
19-May-2025	265	271.47	261.2	269.18	11,369	8,15,17,413.07	1,67,381

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice