NRBBEARING Historical Share Price Data

NRB Bearings Ltd Share Price

NRBBEARING

CMP as on 12-Apr-24 12:00
₹ 317

icon -6.30 | -1.95%

Open
₹ 323
Turnover(lac)
₹ 939
Prev. Close
₹ 322.85
Day's Vol (shares)
₹ 296,676
Day's Vol (shares)
₹ 314.05         ₹ 322.55

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
NRB Bearings Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
12-Mar-2024292295.55275277.81489257356820.7510676520.55-14.20
13-Mar-2024276.2284.95249.75258.62070584199733.9517397935.20-17.60
14-Mar-2024261304.75258.6279.751509386204709.6513355046.1518.75
15-Mar-2024281.5285.6262.8270.91156659277054.7510928822.80-10.60
18-Mar-2024270276.15264266.51174150038279.8510807512.15-3.50
19-Mar-2024265.2274.85260.05260.9880962876953.117313314.80-4.30
20-Mar-2024262.05268.85258.1266.85625438144900.78108610.754.80
21-Mar-2024269.1274266.75270.35522331766806.95680827.251.25
22-Mar-2024273.45277.9270.15271.9680151329008.31272317.75-1.55
26-Mar-2024273274.7267.1269.4648539096184.35916437.60-3.60
27-Mar-2024270.9275268.75270.5689038655963.5937696.25-0.40
28-Mar-2024272.5274.2267268.054010368704651027227.20-4.45
01-Apr-2024271.05307.1271.05294.5529261212891388.924472136.0523.50
02-Apr-2024297.55299.95291.85296.85710547434611.95797588.10-0.70
03-Apr-2024296299.4294.05295.05589036710684.7843075.35-0.95
04-Apr-2024295.05300.45291.7294.65391820757006.85442448.75-0.40
05-Apr-2024295295289.4291.25463327987039.6709625.60-3.75
08-Apr-2024295.3320.6293.6311.553204625543473.6557515427.0016.20
09-Apr-2024318.85339.5315.5332.7552932541710106.8528139524.0013.90
10-Apr-2024332.9335318.35322.8516331134623512.6519881916.65-10.05