SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 360.05
-1.25 (-0.35%)
At close: Jan 23, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 359.00 | 370.00 | 356.00 | 361.30 | 361.30 | 0.64% | 224 |
| Jan 21, 2026 | 365.00 | 365.00 | 358.90 | 359.00 | 359.00 | -1.16% | 269 |
| Jan 20, 2026 | 371.00 | 371.00 | 358.00 | 363.20 | 363.20 | -1.71% | 1,177 |
| Jan 19, 2026 | 364.60 | 369.50 | 362.80 | 369.50 | 369.50 | 1.34% | 191 |
| Jan 16, 2026 | 367.95 | 372.90 | 361.70 | 364.60 | 364.60 | -0.91% | 713 |
| Jan 14, 2026 | 362.85 | 368.95 | 362.05 | 367.95 | 367.95 | 1.41% | 196 |
| Jan 13, 2026 | 363.00 | 366.70 | 362.20 | 362.85 | 362.85 | -1.01% | 252 |
| Jan 12, 2026 | 372.00 | 372.00 | 365.00 | 366.55 | 366.55 | -0.66% | 398 |
| Jan 9, 2026 | 370.00 | 370.00 | 367.70 | 369.00 | 369.00 | -0.87% | 254 |
| Jan 8, 2026 | 372.05 | 373.95 | 370.05 | 372.25 | 372.25 | 0.27% | 509 |
| Jan 7, 2026 | 370.00 | 373.55 | 366.55 | 371.25 | 371.25 | 0.23% | 1,553 |
| Jan 6, 2026 | 369.15 | 376.30 | 369.05 | 370.40 | 370.40 | -0.16% | 306 |
| Jan 5, 2026 | 378.00 | 378.00 | 367.05 | 371.00 | 371.00 | -1.75% | 890 |
| Jan 2, 2026 | 377.35 | 379.00 | 377.35 | 377.60 | 377.60 | 0.07% | 776 |
| Jan 1, 2026 | 375.60 | 379.10 | 373.50 | 377.35 | 377.35 | 1.27% | 1,146 |
| Dec 31, 2025 | 369.00 | 376.40 | 369.00 | 372.60 | 372.60 | 1.13% | 1,516 |
| Dec 30, 2025 | 364.35 | 371.90 | 364.35 | 368.45 | 368.45 | 0.63% | 2,463 |
| Dec 29, 2025 | 374.90 | 374.90 | 363.00 | 366.15 | 366.15 | -1.60% | 1,337 |
| Dec 26, 2025 | 370.50 | 376.50 | 370.50 | 372.10 | 372.10 | -0.68% | 844 |
| Dec 24, 2025 | 380.00 | 380.00 | 373.05 | 374.65 | 374.65 | -0.29% | 500 |
| Dec 23, 2025 | 377.00 | 377.00 | 373.00 | 375.75 | 375.75 | -0.28% | 629 |
| Dec 22, 2025 | 380.00 | 384.80 | 373.00 | 376.80 | 376.80 | 0.49% | 1,368 |
| Dec 19, 2025 | 375.00 | 375.00 | 371.80 | 374.95 | 374.95 | -0.01% | 458 |
| Dec 18, 2025 | 375.00 | 375.00 | 372.30 | 375.00 | 375.00 | -0.09% | 534 |
| Dec 17, 2025 | 376.50 | 380.00 | 374.50 | 375.35 | 375.35 | -0.31% | 422 |
| Dec 16, 2025 | 377.00 | 382.20 | 374.40 | 376.50 | 376.50 | 0.25% | 417 |
| Dec 15, 2025 | 378.00 | 387.00 | 374.00 | 375.55 | 375.55 | -0.75% | 320 |
| Dec 12, 2025 | 376.00 | 385.00 | 375.50 | 378.40 | 378.40 | 0.64% | 507 |
| Dec 11, 2025 | 382.05 | 382.05 | 375.15 | 376.00 | 376.00 | -1.58% | 158 |
| Dec 10, 2025 | 376.50 | 383.45 | 376.50 | 382.05 | 382.05 | 1.49% | 1,008 |
| Dec 9, 2025 | 373.80 | 383.75 | 371.50 | 376.45 | 376.45 | 0.07% | 1,698 |
| Dec 8, 2025 | 386.40 | 386.90 | 375.05 | 376.20 | 376.20 | -2.16% | 1,085 |
| Dec 5, 2025 | 378.00 | 385.00 | 374.15 | 384.50 | 384.50 | 1.72% | 763 |
| Dec 4, 2025 | 372.30 | 380.00 | 370.65 | 378.00 | 378.00 | 1.53% | 227 |
| Dec 3, 2025 | 380.00 | 380.00 | 370.60 | 372.30 | 372.30 | -2.03% | 887 |
| Dec 2, 2025 | 382.00 | 393.00 | 377.05 | 380.00 | 380.00 | 1.48% | 1,352 |
| Dec 1, 2025 | 375.00 | 389.80 | 373.35 | 374.45 | 374.45 | 0.66% | 2,201 |
| Nov 28, 2025 | 380.00 | 380.00 | 370.30 | 372.00 | 372.00 | 0.30% | 450 |
| Nov 27, 2025 | 373.05 | 377.50 | 370.60 | 370.90 | 370.90 | -0.56% | 495 |
| Nov 26, 2025 | 373.80 | 373.80 | 370.55 | 373.00 | 373.00 | -0.21% | 1,961 |
| Nov 25, 2025 | 370.00 | 373.95 | 368.05 | 373.80 | 373.80 | 1.45% | 976 |
| Nov 24, 2025 | 379.50 | 388.20 | 368.05 | 368.45 | 368.45 | -2.80% | 1,389 |
| Nov 21, 2025 | 382.10 | 387.05 | 379.00 | 379.05 | 379.05 | -1.67% | 489 |
| Nov 20, 2025 | 384.00 | 395.85 | 383.40 | 385.50 | 385.50 | -0.46% | 2,310 |
| Nov 19, 2025 | 393.00 | 399.00 | 387.15 | 387.30 | 387.30 | 0.09% | 931 |
| Nov 18, 2025 | 397.60 | 397.60 | 381.10 | 386.95 | 386.95 | -2.15% | 787 |
| Nov 17, 2025 | 393.90 | 396.40 | 381.00 | 395.45 | 395.45 | 3.41% | 2,184 |
| Nov 14, 2025 | 386.00 | 386.00 | 382.25 | 382.40 | 382.40 | -0.93% | 313 |
| Nov 13, 2025 | 384.25 | 399.00 | 384.25 | 386.00 | 386.00 | 0.46% | 1,676 |
| Nov 12, 2025 | 374.05 | 386.00 | 374.05 | 384.25 | 384.25 | 1.56% | 1,800 |