NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹36.38

(-1.86%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	32.43	32.43	30.49	30.5	228	5,35,224.88	12,356
15-Dec-2025	30	30.63	29.57	29.61	143	3,06,685.05	7,421
16-Dec-2025	29.32	30.32	28.55	29.03	126	3,60,109.77	7,859
17-Dec-2025	29.61	29.67	28.5	28.75	120	1,00,416.87	2,691
18-Dec-2025	29.98	29.98	28.01	28.71	215	4,62,845.08	4,775
19-Dec-2025	27.3	29.2	27.3	28.52	180	1,74,360.85	3,559
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

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice