NRB Bearings Ltd Share Price NRB Bearings

103.90

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

104.00

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

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
()
23-Jan-2020 105 105 101 101 742 3.52 23,702 3.80 -3.30
22-Jan-2020 106 106 103 104 438 2.09 13,149 3.40 -2.90
21-Jan-2020 106 107 104 105 566 4.37 21,707 2.80 -1.80
20-Jan-2020 109 112 106 106 757 3.69 21,339 6 -2.70
17-Jan-2020 115 115 110 110 1,274 6.81 42,232 5.10 -4.30
16-Jan-2020 112 114 111 112 1,516 10.40 55,403 2.85 -0.30
15-Jan-2020 108 112 106 111 2,442 15.20 80,473 6.10 3.15
14-Jan-2020 106 109 104 108 1,477 19.10 113,250 4.50 1.15
13-Jan-2020 103 108 101 105 1,981 44.60 359,249 6.50 2.75
10-Jan-2020 95.70 110 95 102 7,490 71 246,613 14.90 6.60
09-Jan-2020 96.20 96.20 94.10 95.70 345 1.45 10,062 2.10 -0.50
08-Jan-2020 93.50 96 92 93.50 564 3.12 23,899 4 0
07-Jan-2020 94.70 97.80 94.70 95.50 265 0.91 5,306 3.15 0.85
06-Jan-2020 95.50 97 94 94.40 444 2.28 15,004 2.95 -1.10
03-Jan-2020 100 102 97.40 97.80 723 4.32 30,623 4.70 -2.30
02-Jan-2020 99.70 102 98.10 99.50 1,438 7.28 35,785 4.25 -0.20
01-Jan-2020 95.70 98.30 95.70 97.30 530 2.12 14,635 2.60 1.55
31-Dec-2019 94.50 97.10 94.50 96.10 539 1.44 8,544 2.60 1.55
30-Dec-2019 95.10 97.50 94 94.80 407 1.66 12,545 3.50 -0.30
27-Dec-2019 95.50 97.80 94.10 95 668 2.31 7,801 3.70 -0.50
26-Dec-2019 92.50 98 91.40 95.50 918 4.60 25,337 6.55 3