NRB Bearings Ltd(NRB Bearings) Corporate Action

NRB Bearings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-May-2023	151	153.5	149.35	150.15	3616	20305316.95	79253	4.15	-0.85
05-May-2023	150.95	152.6	148	148.75	2672	18772191.95	67978	4.60	-2.20
08-May-2023	154	154	150.05	152.9	2992	26935661.9	99642	3.95	-1.10
09-May-2023	150	153.4	146.65	148.2	3897	23899573.15	76160	6.75	-1.80
10-May-2023	148.95	150.85	147.4	148.4	2928	20734504.55	80276	3.45	-0.55
11-May-2023	149.05	154.05	149.05	151.1	3774	30523251.05	101403	5.00	2.05
12-May-2023	150.95	158.75	150.55	154.7	8051	97536187.3	309273	8.20	3.75
15-May-2023	155.4	158.1	152.8	153.45	3696	29681408.15	93510	5.30	-1.95
16-May-2023	153.9	155.6	151.2	151.65	3782	25704724.55	85548	4.40	-2.25
17-May-2023	151.85	154	150.65	152.55	3112	19177871.55	60598	3.35	0.70
18-May-2023	153.15	157.5	152.7	153.8	3646	25514097.25	69649	4.80	0.65
19-May-2023	152.8	155.9	152.05	153	3430	19949265.1	58480	3.85	0.20
22-May-2023	152.1	154.7	151	152	3071	15891784.05	60099	3.70	-0.10
23-May-2023	152.75	152.75	129.65	135.1	19281	210288720.45	691815	23.10	-17.65
24-May-2023	140	148.55	136.6	142.15	19096	210404565.55	413794	11.95	2.15
25-May-2023	142.2	146.9	142.2	142.85	5506	34131792.9	88789	4.70	0.65
26-May-2023	143.35	145.3	141	143.85	4617	34116162.5	128630	4.30	0.50
29-May-2023	144	145.45	143	143.15	2456	19164262.9	79740	2.45	-0.85
30-May-2023	143.9	146.75	143.9	144.3	2930	25573508.6	108331	2.85	0.40
31-May-2023	159	167.5	153.45	161.05	41475	692168074.55	1093151	14.05	2.05
01-Jun-2023	163	173.9	163	173.05	29800	481419335.15	560018	10.90	10.05
02-Jun-2023	174.15	179.25	170.75	173.55	18074	231750457.65	408965	8.50	-0.60

NRBBEARING Historical Share Price Data