NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹30.92

(0.52%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	30.49	31	28.01	28.7	1,318	63,82,836.22	1,04,026
11-Sep-2025	28.13	28.95	26.6	27.25	453	6,69,430.71	15,277
12-Sep-2025	28.59	29.97	27.25	29.97	877	42,47,625.97	85,334
15-Sep-2025	30.29	32.6	28.17	31.94	1,740	67,39,098.19	1,23,859
16-Sep-2025	32.34	34.09	30.8	33.66	1,138	35,45,866.69	68,367
17-Sep-2025	33.99	33.99	32.15	32.93	392	14,41,362.51	28,516
18-Sep-2025	31.9	32	30.17	31.68	599	16,19,738.34	29,091
19-Sep-2025	31.01	32.69	31.01	31.95	654	32,43,878.16	53,808
22-Sep-2025	32.38	32.38	30.1	30.15	379	6,88,026.1	17,357
23-Sep-2025	31.18	31.18	28.41	29.58	256	13,55,961.44	33,428
24-Sep-2025	29.58	29.75	28.32	28.49	367	12,37,691.5	23,806
25-Sep-2025	28.89	29.12	28.05	28.42	305	3,97,990.61	11,973
26-Sep-2025	27.65	28.63	27.2	27.66	247	3,98,320.46	11,305
29-Sep-2025	27	28.6	27	27.97	150	2,83,327.23	6,506
30-Sep-2025	26.25	29.39	26.25	28.17	392	8,00,757.32	20,478
01-Oct-2025	27.6	28.49	26.5	27.34	458	6,29,750.93	14,876
03-Oct-2025	27.53	28.46	27.2	28.04	176	1,74,940.21	4,227
06-Oct-2025	28.04	28.99	26.15	28.02	284	4,29,076.67	10,497
07-Oct-2025	27.1	28.79	27.1	28.09	327	6,66,200.78	20,696
08-Oct-2025	28.65	30.05	27.02	29.6	553	9,78,306.22	18,197
09-Oct-2025	29.59	31.48	28.42	30.76	700	17,24,462.08	35,519

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice