NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹30.71

(-2.91%)

Dec 12, 2025|12:02:18 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	26.9	31.4	26.9	30.39	1,078	46,46,750.42	97,870
13-Nov-2025	31.41	32.2	29.55	31.71	642	28,43,717.42	61,284
14-Nov-2025	31.96	33.4	29.31	30.52	1,080	39,53,700.07	44,434
17-Nov-2025	30.53	32.2	30.1	32.04	350	20,99,277.67	43,210
18-Nov-2025	32.38	32.38	30.8	31.25	161	2,91,060.24	6,562
19-Nov-2025	30.65	31.49	30	30.31	419	24,13,042.86	42,958
20-Nov-2025	30.91	31.97	30	30.04	188	1,97,239.39	4,443
21-Nov-2025	30.04	30.04	28.1	28.78	450	9,94,484.77	19,946
24-Nov-2025	29	32.55	27.5	31.9	14,986	39,30,189.04	92,822
25-Nov-2025	32.5	33.5	30.9	32.23	12,487	33,91,599.17	71,037
26-Nov-2025	32.22	32.22	31	31.13	246	9,20,718.97	13,897
27-Nov-2025	30.51	31.97	29.35	29.83	1,258	45,21,873.55	43,275
28-Nov-2025	30.46	30.46	29.25	29.43	211	4,09,952.74	9,043
01-Dec-2025	29.43	30.94	28.51	29.4	744	21,16,383.56	27,935
02-Dec-2025	28.3	30.4	28.3	29.73	305	5,93,080.95	7,065
03-Dec-2025	29.8	29.88	28.52	29.19	92	1,04,870.93	2,274
04-Dec-2025	29.69	29.69	28.01	28.24	223	5,97,470.08	13,057
05-Dec-2025	28.24	29.24	28.1	28.39	134	3,48,695.41	7,896
08-Dec-2025	29.8	29.8	26.93	27.31	355	7,63,472.61	19,798
09-Dec-2025	27.39	29	26.01	27.57	315	5,77,784.49	12,065
10-Dec-2025	28.25	29.88	27.7	29.57	7,858	8,63,545.96	19,659
11-Dec-2025	30.7	32.85	29.02	31.63	3,213	30,06,546.41	77,929

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice