NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹272.2

(0.17%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Sep-2025	285.75	289	278.55	279.6	7,922	3,88,36,757.15	74,144
23-Sep-2025	281.1	301	278.4	294.65	34,395	28,99,28,303.95	3,63,599
24-Sep-2025	295.2	299	289.35	296.75	11,543	7,18,37,958.7	1,29,495
25-Sep-2025	295	297.65	289.3	292.3	5,443	4,04,85,424.8	83,418
26-Sep-2025	290.95	290.95	276.2	279.8	10,227	6,17,31,611.8	1,27,946
29-Sep-2025	279.95	281.3	276.05	277.75	5,643	2,57,91,686.15	50,851
30-Sep-2025	278.85	287	276.55	283.75	6,933	3,09,99,356.75	55,295
01-Oct-2025	282	297.5	279.5	285.75	16,548	11,83,94,970.9	2,04,462
03-Oct-2025	283.75	296	283.75	293.75	8,380	4,92,28,278.2	92,003
06-Oct-2025	294.95	295.3	282	283.85	7,492	3,86,19,243.4	78,521
07-Oct-2025	284	286.6	279.1	280.35	5,667	3,12,88,656.35	75,343
08-Oct-2025	281.25	283.5	276.1	278.2	6,778	3,08,43,620.55	67,878
09-Oct-2025	280	281.05	270.55	271.75	6,704	4,26,67,561.9	1,10,143

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice