NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹281.3

(3.44%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	282.65	284	273	276	7,107	5,26,48,871.55	88,750
09-Dec-2025	273.5	283.9	267.6	278.3	9,782	8,45,46,654.7	1,01,655
10-Dec-2025	277	282.7	270	275.05	3,748	3,82,70,991.15	64,562
11-Dec-2025	276	284.95	273.75	282.95	4,623	3,73,22,070.25	57,767
12-Dec-2025	284.95	291.9	281.5	284.65	3,924	3,52,11,260.1	61,901
15-Dec-2025	283.05	295.2	280.9	293.5	6,766	8,74,23,489.65	2,05,321
16-Dec-2025	291.5	292.35	284	284.9	4,287	9,65,03,262.7	2,68,053
17-Dec-2025	285	289	279.5	284.65	3,964	2,66,62,070.85	47,407
18-Dec-2025	284.65	284.65	278.75	280.3	3,348	2,35,47,354.45	37,971
19-Dec-2025	280.3	282.85	279	279.95	2,366	2,27,24,272.9	45,390
22-Dec-2025	281.4	286.45	279	279.9	5,810	10,77,41,187.55	2,57,511
23-Dec-2025	283	288.8	282.35	283.55	5,846	9,36,49,702.25	1,92,797
24-Dec-2025	283.55	288.05	282.05	283.2	6,685	6,63,21,354.8	1,06,431
26-Dec-2025	282.9	282.9	272.05	273.8	9,248	9,80,91,828.95	1,68,978
29-Dec-2025	275.05	275.25	269.2	271.8	4,417	4,66,66,826.4	85,202
30-Dec-2025	273.2	273.5	270.1	272.2	3,591	2,67,77,990.05	46,865
31-Dec-2025	274.3	275.4	267.95	269.15	4,453	7,53,41,005.8	2,09,878
01-Jan-2026	270.35	274.2	269.2	272.4	4,659	3,72,21,070.9	59,092
02-Jan-2026	273.5	275	267.85	269.05	5,970	12,58,04,834.9	3,45,117
05-Jan-2026	270.3	271.95	268	268.5	3,529	4,77,60,144.05	1,16,552
06-Jan-2026	269.5	274.3	266.35	271.95	4,104	6,24,86,529.35	1,51,047
07-Jan-2026	272	282.75	272	281.3	7,182	10,15,83,389.7	1,78,490

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice