NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹263.5

(2.85%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	264.9	266	257.9	261.85	4,619	5,68,34,972.25	1,07,345
04-Feb-2026	261.85	272.3	260.15	270.35	4,691	4,27,75,897.6	91,977
05-Feb-2026	270.35	278.4	270.05	274.7	7,289	6,26,44,182.25	1,43,938
06-Feb-2026	274.6	276.05	268.9	274.8	4,059	3,99,87,428.5	97,799
09-Feb-2026	277.65	283.9	274.3	280.4	3,568	5,22,60,082.8	1,13,162
10-Feb-2026	282.2	297.1	282	289.55	15,224	29,20,04,575.85	3,80,020
11-Feb-2026	291.8	295.5	284.65	290	6,209	8,14,81,520.65	1,46,018
12-Feb-2026	293	294.85	289.05	289.85	6,018	5,15,95,729.25	77,732
13-Feb-2026	286.9	290.4	281	282.5	3,071	3,45,77,707.8	60,593
16-Feb-2026	282.65	282.8	278.05	281.5	3,070	2,41,02,809.65	38,800
17-Feb-2026	284.3	290.65	281.55	286.55	4,659	3,97,46,175.95	64,497
18-Feb-2026	285.1	288.75	284	285.4	3,093	1,94,79,120.8	35,366
19-Feb-2026	285	288.6	277.25	279.45	2,340	2,25,22,668.3	43,532
20-Feb-2026	278	283.2	276.05	278.05	2,428	1,91,23,375.15	33,669
23-Feb-2026	278.6	283.45	273.9	275.8	2,199	2,14,99,916.4	52,066
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

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice