NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹32.5

(-1.34%)

Aug 13, 2026|12:22:08 PM

Invest wise with Expert advice

From Date

13/07/2026

To Date

13/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2026	31.62	33.95	30.64	33.25	11,349	40,94,192.86	87,289
15-Jul-2026	33.1	34.68	32.41	33.22	12,519	27,69,807.87	46,144
16-Jul-2026	33.22	34.99	33.06	34.38	12,299	30,80,009.43	67,420
17-Jul-2026	34.98	35.07	34.22	34.93	11,275	17,65,895.36	34,341
20-Jul-2026	35.59	35.59	33.84	34.97	12,502	19,82,881.24	33,333
21-Jul-2026	34.8	35.9	34.11	35.45	11,788	29,54,695.22	49,240
22-Jul-2026	35.49	35.88	33.35	34.42	11,013	30,79,500.25	37,952
23-Jul-2026	34.5	35.98	33.53	35.44	13,028	27,73,251.18	39,397
24-Jul-2026	35.39	38	35	36.98	14,205	55,40,560.32	88,283
27-Jul-2026	36.99	37.8	36.49	36.91	13,317	28,12,248.37	34,531
28-Jul-2026	37.8	38	36.52	37	12,883	25,30,158.36	32,274
29-Jul-2026	37.5	37.85	36.63	37.56	12,583	20,23,480.17	27,721
30-Jul-2026	36.84	38.1	35.16	35.91	9,055	30,33,900.21	48,012
31-Jul-2026	36.1	36.44	33.1	33.87	453	9,31,800.08	17,301
03-Aug-2026	34.69	35.69	34.55	35.09	331	7,89,778.13	14,184
04-Aug-2026	34.5	35.98	34.5	35.35	258	3,60,748.05	4,902
05-Aug-2026	35.99	36.89	34.5	36.4	1,043	14,80,392.23	13,765
06-Aug-2026	36.4	36.97	34	34.04	824	11,96,276.21	22,919
07-Aug-2026	34.04	35.07	34.04	34.72	240	5,22,488.14	11,643
10-Aug-2026	36.2	36.2	31	32.86	286	8,14,152.76	19,070
11-Aug-2026	33.02	33.68	32.86	33.34	577	8,59,130.58	9,431
12-Aug-2026	33.5	33.5	32.45	32.94	458	5,63,444.67	8,010

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice