NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹285.25

(1.15%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	300	303	295	300.55	15,435	6,63,87,550.5	1,33,853
22-Aug-2025	298	304.2	298	298.55	5,730	3,61,87,685.85	61,702
25-Aug-2025	298.25	300.15	290.65	294.6	5,158	2,31,75,492.65	42,547
26-Aug-2025	294.45	294.45	284	285.35	5,832	3,02,16,021.65	65,447
28-Aug-2025	287.45	288.4	282	283.25	4,109	1,52,24,859.45	29,778
29-Aug-2025	283.65	285.45	280.5	282.05	4,314	1,58,25,404.9	32,227
01-Sep-2025	282.25	290	282.25	286.85	4,896	2,15,09,612.8	43,686
02-Sep-2025	288.7	295.6	285.35	291.35	6,106	3,07,75,676.7	55,863
03-Sep-2025	291.55	296.45	290	293.25	4,629	2,56,28,571.35	48,861
04-Sep-2025	291	294.9	285.5	286.15	4,349	1,80,04,409.8	27,794
05-Sep-2025	287.9	288.5	280.5	281.6	5,833	2,87,58,190.15	54,924
08-Sep-2025	275	284.5	267.2	279.45	18,085	9,10,13,297.1	1,47,622
09-Sep-2025	280.9	288.85	278.3	284.75	7,621	3,43,27,555.4	49,208
10-Sep-2025	286	288.1	284	284.35	3,204	1,96,80,007.05	31,155
11-Sep-2025	282	287	282	283	3,174	1,80,23,231.45	36,909
12-Sep-2025	283.1	285.15	280.25	281.1	4,234	1,87,59,467.25	40,474
15-Sep-2025	281.1	284.5	280	281.8	3,549	2,13,79,893.85	47,982
16-Sep-2025	282.1	292.4	281.2	287.25	8,449	12,72,59,045.7	3,03,600
17-Sep-2025	287.45	287.65	282	282.75	3,812	3,79,00,915.7	89,456
18-Sep-2025	282.75	285	281.25	282	3,536	3,29,90,304.05	84,587
19-Sep-2025	284.55	286	282.6	285.25	2,990	2,54,66,941.55	61,691

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice