NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹28.96

(0.63%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	28.53	29.65	28.53	29.11	107	2,91,829.43	5,987
23-Dec-2025	29.02	29.61	28.74	29.01	97	2,65,720.06	6,087
24-Dec-2025	29.59	29.59	29	29.43	77	1,50,376.5	2,964
26-Dec-2025	29.01	30.09	28.7	28.9	308	2,61,699.92	5,598
29-Dec-2025	28.25	30.1	28.25	28.88	475	17,76,172.99	33,234
30-Dec-2025	28.9	34.65	28.5	34.65	1,552	80,66,261.74	1,55,386
31-Dec-2025	38	40.8	36.12	37.07	12,644	7,90,69,164.56	4,43,616
01-Jan-2026	36.51	37.49	35.22	36.38	1,062	41,35,186.26	62,002
02-Jan-2026	36.49	37.39	36.16	36.38	640	25,80,229.45	48,933
05-Jan-2026	35.51	36.75	33.75	33.83	811	22,54,290.96	33,271
06-Jan-2026	33.54	34.8	31	31.54	1,018	36,50,340.75	46,199
07-Jan-2026	31.22	37.84	31.2	37.84	2,226	2,24,50,793.53	2,41,567
08-Jan-2026	36.25	36.78	32.01	32.68	2,922	1,25,45,282.44	1,79,432
09-Jan-2026	32.75	36.3	31	32	3,500	1,47,89,851.86	1,28,028
12-Jan-2026	33.9	33.9	32	33.16	1,019	32,02,072.72	34,005
13-Jan-2026	33.85	34	32	32.79	695	19,73,625.43	28,485
14-Jan-2026	33.68	33.68	32.16	32.42	371	9,79,378.01	17,399
16-Jan-2026	32.99	32.99	32	32.06	684	17,50,962.61	30,958
19-Jan-2026	32.48	32.48	30.21	30.72	773	15,83,198.53	25,433
20-Jan-2026	31	32	27.26	28.78	1,006	21,42,549.55	39,636
21-Jan-2026	28.69	29.45	27.51	28.96	721	16,98,626.69	28,273

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice