NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹28.77

(3.94%)

Mar 24, 2026|07:04:41 PM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	31.98	31.98	30.1	30.72	341	7,97,268.73	12,383
24-Feb-2026	31.72	31.72	30.5	31.01	155	5,70,640.42	15,145
25-Feb-2026	31.01	32	30.79	31.25	379	5,27,254.22	7,515
26-Feb-2026	31.87	31.87	31.02	31.75	161	4,37,466.18	10,198
27-Feb-2026	32.29	32.73	31.05	31.27	388	10,17,549.61	15,378
02-Mar-2026	30.8	33	30.5	31.32	331	16,53,159.87	26,215
04-Mar-2026	31.32	31.32	30.7	30.87	142	2,96,026.73	6,633
05-Mar-2026	32.45	32.5	30.06	30.82	248	3,65,782.01	6,552
06-Mar-2026	31.4	32.74	30.41	32.39	588	10,32,934.87	19,942
09-Mar-2026	32	33	31.99	32.53	524	16,78,556.1	22,616
10-Mar-2026	32.98	33.1	32.01	32.18	475	15,69,476.11	33,261
11-Mar-2026	32.18	33	32	32.02	298	5,10,238.54	7,811
12-Mar-2026	32.02	32.6	30.36	30.65	409	7,79,781.7	15,982
13-Mar-2026	31.49	31.54	29.27	30.06	387	5,53,153.87	9,050
16-Mar-2026	29.26	30.49	29.01	29.61	258	3,51,356.26	4,716
17-Mar-2026	29.52	30.89	29.25	30.04	396	5,25,084.49	6,700
18-Mar-2026	30.64	30.83	29.43	29.71	133	4,32,376.56	5,913
19-Mar-2026	29.71	29.88	28.5	28.59	525	5,56,800.16	13,629
20-Mar-2026	29.78	29.78	28.81	28.99	55	3,73,651.39	11,760
23-Mar-2026	28.62	29.7	27.45	27.68	266	9,53,724.57	29,508

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice