SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 385.20
+3.30 (0.86%)
At close: Jul 31, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 388.00 | 388.00 | 378.20 | 385.20 | 385.20 | 0.86% | 74 |
| Jul 30, 2026 | 385.85 | 385.85 | 378.00 | 381.90 | 381.90 | -0.10% | 419 |
| Jul 29, 2026 | 380.05 | 386.25 | 380.00 | 382.30 | 382.30 | 1.14% | 1,518 |
| Jul 28, 2026 | 385.95 | 393.90 | 375.25 | 378.00 | 378.00 | -1.16% | 998 |
| Jul 27, 2026 | 389.00 | 389.95 | 378.40 | 382.45 | 382.45 | 0.33% | 941 |
| Jul 24, 2026 | 378.00 | 384.50 | 378.00 | 381.20 | 381.20 | -0.51% | 730 |
| Jul 23, 2026 | 379.70 | 383.80 | 378.00 | 383.15 | 383.15 | 0.91% | 393 |
| Jul 22, 2026 | 381.00 | 386.00 | 378.55 | 379.70 | 379.70 | -0.09% | 785 |
| Jul 21, 2026 | 379.05 | 389.00 | 373.65 | 380.05 | 380.05 | 0.28% | 275 |
| Jul 20, 2026 | 377.80 | 383.40 | 370.85 | 379.00 | 379.00 | 0.32% | 477 |
| Jul 17, 2026 | 382.60 | 384.00 | 377.40 | 377.80 | 377.80 | -1.24% | 970 |
| Jul 16, 2026 | 379.10 | 382.55 | 379.05 | 382.55 | 382.55 | 1.00% | 644 |
| Jul 15, 2026 | 380.05 | 384.00 | 378.65 | 378.75 | 378.75 | -0.32% | 1,702 |
| Jul 14, 2026 | 379.10 | 381.80 | 378.85 | 379.95 | 379.95 | -0.48% | 1,471 |
| Jul 13, 2026 | 378.15 | 385.00 | 378.10 | 381.80 | 381.80 | 0.30% | 815 |
| Jul 10, 2026 | 384.40 | 388.75 | 378.15 | 380.65 | 380.65 | -1.00% | 2,060 |
| Jul 9, 2026 | 384.35 | 384.50 | 380.25 | 384.50 | 384.50 | 1.32% | 717 |
| Jul 8, 2026 | 385.00 | 389.00 | 378.00 | 379.50 | 379.50 | 0.21% | 2,560 |
| Jul 7, 2026 | 379.00 | 383.50 | 377.00 | 378.70 | 378.70 | -1.25% | 854 |
| Jul 6, 2026 | 374.00 | 388.30 | 374.00 | 383.50 | 383.50 | 1.00% | 388 |
| Jul 3, 2026 | 381.75 | 387.70 | 378.00 | 379.70 | 379.70 | -2.34% | 1,353 |
| Jul 2, 2026 | 390.00 | 390.00 | 382.35 | 388.80 | 388.80 | 0.53% | 1,685 |
| Jul 1, 2026 | 382.00 | 389.90 | 382.00 | 386.75 | 386.75 | -0.17% | 844 |
| Jun 30, 2026 | 376.85 | 390.00 | 376.85 | 387.40 | 387.40 | 2.80% | 2,344 |
| Jun 29, 2026 | 390.00 | 390.00 | 375.55 | 376.85 | 376.85 | -0.93% | 1,970 |
| Jun 25, 2026 | 376.55 | 382.90 | 376.55 | 380.40 | 380.40 | 0.53% | 1,115 |
| Jun 24, 2026 | 376.00 | 381.00 | 376.00 | 378.40 | 378.40 | 0.08% | 1,141 |
| Jun 23, 2026 | 374.15 | 381.50 | 373.10 | 378.10 | 378.10 | 0.28% | 387 |
| Jun 22, 2026 | 367.40 | 377.95 | 367.40 | 377.05 | 377.05 | 1.55% | 1,910 |
| Jun 19, 2026 | 377.80 | 377.80 | 367.55 | 371.30 | 371.30 | 0.16% | 1,421 |
| Jun 18, 2026 | 372.20 | 378.00 | 370.05 | 370.70 | 370.70 | -0.40% | 1,384 |
| Jun 17, 2026 | 373.00 | 374.00 | 371.50 | 372.20 | 372.20 | -0.40% | 466 |
| Jun 16, 2026 | 378.00 | 378.00 | 365.30 | 373.70 | 373.70 | -0.84% | 975 |
| Jun 15, 2026 | 379.95 | 380.00 | 375.35 | 376.85 | 376.85 | 1.21% | 990 |
| Jun 12, 2026 | 392.60 | 392.60 | 370.65 | 372.35 | 372.35 | -1.79% | 1,735 |
| Jun 11, 2026 | 378.75 | 387.85 | 378.75 | 379.15 | 379.15 | -1.22% | 539 |
| Jun 10, 2026 | 387.95 | 388.05 | 383.25 | 383.85 | 383.85 | -1.17% | 377 |
| Jun 9, 2026 | 388.15 | 396.00 | 388.00 | 388.40 | 388.40 | 0.14% | 2,683 |
| Jun 8, 2026 | 378.85 | 399.45 | 378.85 | 387.85 | 387.85 | 1.80% | 5,299 |
| Jun 5, 2026 | 378.55 | 381.20 | 371.00 | 381.00 | 381.00 | 1.17% | 2,343 |
| Jun 4, 2026 | 375.00 | 378.00 | 370.50 | 376.60 | 376.60 | 1.01% | 2,174 |
| Jun 3, 2026 | 366.45 | 374.50 | 366.05 | 372.85 | 372.85 | 1.75% | 1,770 |
| Jun 2, 2026 | 365.00 | 369.80 | 363.00 | 366.45 | 366.45 | 0.11% | 2,239 |
| Jun 1, 2026 | 372.35 | 373.05 | 360.00 | 366.05 | 366.05 | -1.65% | 1,333 |
| May 29, 2026 | 376.95 | 376.95 | 371.00 | 372.20 | 372.20 | -0.71% | 1,456 |
| May 27, 2026 | 372.00 | 375.25 | 371.05 | 374.85 | 374.85 | 1.00% | 1,153 |
| May 26, 2026 | 371.50 | 374.45 | 364.05 | 371.15 | 371.15 | 0.08% | 2,470 |
| May 25, 2026 | 367.00 | 374.55 | 367.00 | 370.85 | 370.85 | 1.39% | 7,079 |
| May 22, 2026 | 372.80 | 372.80 | 363.95 | 365.75 | 365.75 | -1.30% | 5,537 |
| May 21, 2026 | 373.70 | 375.00 | 363.20 | 370.55 | 370.55 | -0.36% | 3,685 |