NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹303.15

(0.35%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	272.9	293	272	290.2	35,707	25,14,67,571.25	3,51,878
23-Jun-2025	289.6	289.8	279.8	284.7	17,733	9,44,85,505	1,55,797
24-Jun-2025	289.9	292.5	285.1	289.1	18,883	8,84,26,326	1,55,749
25-Jun-2025	290.9	295.9	288.1	290.15	10,589	7,33,48,045	1,42,853
26-Jun-2025	290.7	294.7	283.05	293.4	14,423	7,46,97,621.4	1,28,438
27-Jun-2025	294.6	295.45	290.35	292.4	6,473	5,82,61,877.9	1,26,206
30-Jun-2025	291	304.2	290	302.5	16,210	13,49,75,959.05	2,74,164
01-Jul-2025	305	308.2	296	299.2	14,605	9,84,00,706.15	1,78,762
02-Jul-2025	301.1	305.25	292.6	296.8	10,517	6,70,62,635	97,787
03-Jul-2025	296.75	302	293.4	297.55	6,892	4,30,43,249.35	67,655
04-Jul-2025	298.55	298.55	287.65	288.65	6,600	4,00,98,721.65	85,222
07-Jul-2025	289.6	289.7	284	285.2	5,643	2,28,32,696.6	43,068
08-Jul-2025	284.5	287	278.15	285.15	5,034	2,70,62,651.45	50,038
09-Jul-2025	285.15	286	278.3	279.95	5,874	2,35,17,025.55	48,042
10-Jul-2025	280.15	287	279.4	285	9,499	4,58,14,436.85	87,635
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

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice