NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹272.35

(1.60%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	271	274.95	269.23	271.32	12,324	9,00,00,029.16	2,00,962
21-May-2025	270.2	274.9	268.5	274.03	10,079	8,51,85,253.31	1,84,743
22-May-2025	276.5	276.91	272.08	274.65	3,709	3,91,16,329.69	89,601
23-May-2025	274.65	278.9	274.5	277.85	4,192	4,09,19,360.7	85,769
26-May-2025	277.5	279	269.1	269.36	7,099	4,44,16,851.58	88,097
27-May-2025	270.7	273.4	267.3	272.27	3,850	2,73,96,242.48	52,402
28-May-2025	275	275	270.61	272.71	2,026	2,19,33,794.78	51,349
29-May-2025	272.71	274.89	270.16	272.63	5,927	3,34,87,790.95	74,134
30-May-2025	272.35	272.99	267.25	269.62	3,727	2,67,71,646.2	60,547
02-Jun-2025	270	270	261.6	268.25	9,313	4,90,61,371.65	1,09,685
03-Jun-2025	268.15	272	265.5	266.85	5,112	3,40,50,831.6	72,943
04-Jun-2025	268.6	269.45	263.1	265.85	6,030	3,19,73,408.5	67,794
05-Jun-2025	265.1	268.9	265.1	266.55	3,521	2,00,18,629.7	46,273
06-Jun-2025	268.65	272.5	265.7	268.05	4,575	2,31,09,520.1	42,655
09-Jun-2025	269.8	273.5	266.15	272.35	5,908	3,49,52,710.9	71,751

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice