NRB Bearings Share Price History NRB Bearings

59.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

59.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

NRB Bearings Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Apr-2020 62 62 56 57.90 368 0.63 6,241 6 -4.10
01-Apr-2020 58.80 60.70 56.60 57.70 399 0.60 6,648 4.10 -1.20
31-Mar-2020 60 60 58 59 400 1.38 18,989 2 -1.10
30-Mar-2020 59 59.80 52.30 58.80 557 1.28 13,427 7.50 -0.30
27-Mar-2020 64.50 64.50 58 60 502 1.93 24,833 6.50 -4.60
26-Mar-2020 59.90 61.30 55.50 58.70 976 4.67 66,182 5.80 -1.20
25-Mar-2020 61 61 54.20 58 773 2.25 23,327 6.80 -3
24-Mar-2020 56.60 63.80 50.70 59.80 1,334 2.84 22,306 13.20 3.15
23-Mar-2020 50 62.80 48 60.60 1,386 2.94 29,733 14.80 10.60
20-Mar-2020 50.10 57 50.10 55.20 1,489 6.75 91,797 6.90 5.10
19-Mar-2020 54.10 55.10 50 51.20 1,455 3.29 42,642 5.10 -2.90
18-Mar-2020 68 68 55.40 56.80 1,455 4.01 42,008 12.70 -11
17-Mar-2020 67.10 68.90 65.20 66 586 1 10,953 3.70 -1.10
16-Mar-2020 67.10 69 66 66.40 425 1.49 18,378 3 -0.70
13-Mar-2020 70 71.40 57.20 69.70 1,090 2.88 27,216 14.20 -0.30
12-Mar-2020 81 81 68 71.50 1,344 5.24 57,685 13 -9.60
11-Mar-2020 75.90 85.90 75 82.40 706 2.46 18,814 10.90 6.50
09-Mar-2020 80.90 80.90 72.50 75.90 1,195 3.47 28,175 8.40 -5.10