NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹31.27

(-1.51%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	31.89	31.89	30.2	30.44	841	13,73,674	16,702
29-Jan-2026	30.01	31	29.25	29.33	796	12,13,693.54	18,275
30-Jan-2026	29.1	30.29	28.35	29.11	236	3,15,676.7	5,612
01-Feb-2026	29.8	31.5	29.11	30.46	518	8,77,783.55	11,642
02-Feb-2026	31.85	31.85	29.62	30.16	407	6,98,480.71	10,245
03-Feb-2026	31.84	31.84	30.15	30.65	354	9,82,578.28	14,009
04-Feb-2026	31.8	31.8	30.21	31.04	459	10,36,346.61	14,825
05-Feb-2026	31.8	31.8	30.2	30.47	603	5,44,117.69	8,538
06-Feb-2026	30.16	30.9	28.02	29	1,019	19,90,091.8	34,844
09-Feb-2026	29	31	29	30.05	809	11,60,595.48	14,238
10-Feb-2026	31.69	34.4	30.1	33.84	1,996	63,11,100.71	76,990
11-Feb-2026	31.75	33.98	31.55	31.76	1,857	76,61,021.86	96,235
12-Feb-2026	33.3	33.3	31.52	31.75	640	9,08,270.84	11,103
13-Feb-2026	31.01	31.54	30.5	30.72	353	8,87,440.22	15,842
16-Feb-2026	30.5	31.84	30.5	30.66	364	11,94,362.81	22,560
17-Feb-2026	31.42	31.8	30.76	31.01	321	6,97,937.68	11,742
18-Feb-2026	31.69	33.69	30.52	32.61	771	29,92,084.09	61,906
19-Feb-2026	31.7	33.31	31.7	32.08	543	13,02,920.09	18,768
20-Feb-2026	32.99	32.99	31	31.42	487	10,42,003.93	14,978
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

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice