NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹28.78

(-4.19%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	34	34	31.11	31.89	1,392	43,94,323.59	69,230
24-Oct-2025	32.4	33	31.3	31.97	277	10,31,195.57	23,572
27-Oct-2025	32.6	33.45	31.01	31.19	376	12,41,190.35	23,007
28-Oct-2025	30.71	31.97	30.2	30.47	297	8,49,897.24	17,246
29-Oct-2025	31.08	31.48	29.52	30.33	176	5,49,681.03	13,258
30-Oct-2025	31.45	31.45	30.03	30.21	149	7,95,357.78	17,128
31-Oct-2025	30.02	30.9	29.57	29.96	185	5,59,403.81	11,957
03-Nov-2025	30.56	32	28.81	29.54	780	30,91,246.1	32,725
04-Nov-2025	29.4	30.79	28.52	29.54	392	10,31,355.69	17,125
06-Nov-2025	29.55	29.92	27.01	27.72	600	18,00,510.53	50,859
07-Nov-2025	27.32	27.6	26.82	27.22	255	6,35,313.71	16,168
10-Nov-2025	26.82	27.97	26.82	27.41	235	7,20,262.8	11,899
11-Nov-2025	27.41	27.41	26.81	26.93	149	1,99,852.77	5,636
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

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice