SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 404.70
-3.95 (-0.97%)
At close: Oct 23, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 402.20 | 406.70 | 394.10 | 404.70 | 404.70 | -0.97% | 368 |
| Oct 22, 2026 | 415.75 | 420.00 | 405.00 | 408.65 | 408.65 | -1.71% | 385 |
| Oct 21, 2026 | 449.95 | 454.95 | 412.30 | 415.75 | 415.75 | -4.64% | 2,879 |
| Oct 19, 2026 | 444.95 | 449.50 | 435.00 | 436.00 | 436.00 | -2.01% | 1,458 |
| Oct 16, 2026 | 445.30 | 449.00 | 440.10 | 444.95 | 444.95 | -0.17% | 130 |
| Oct 15, 2026 | 449.50 | 449.60 | 426.55 | 445.70 | 445.70 | 1.30% | 1,992 |
| Oct 14, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.35% | 154 |
| Oct 13, 2026 | 445.00 | 454.95 | 427.30 | 438.45 | 438.45 | -1.53% | 1,075 |
| Oct 12, 2026 | 453.00 | 462.80 | 444.30 | 445.25 | 445.25 | -1.44% | 1,683 |
| Oct 9, 2026 | 448.00 | 458.00 | 445.20 | 451.75 | 451.75 | 0.68% | 551 |
| Oct 8, 2026 | 456.00 | 456.00 | 443.10 | 448.70 | 448.70 | -3.21% | 854 |
| Oct 7, 2026 | 468.00 | 468.00 | 450.00 | 463.60 | 463.60 | 0.78% | 1,195 |
| Oct 6, 2026 | 467.45 | 469.90 | 458.00 | 460.00 | 460.00 | 1.42% | 1,405 |
| Oct 5, 2026 | 442.80 | 458.30 | 442.80 | 453.55 | 453.55 | 2.65% | 1,561 |
| Oct 1, 2026 | 455.25 | 455.25 | 440.15 | 441.85 | 441.85 | -3.23% | 1,298 |
| Sep 30, 2026 | 450.00 | 475.00 | 450.00 | 456.60 | 456.60 | 1.92% | 4,278 |
| Sep 29, 2026 | 450.70 | 454.95 | 440.10 | 448.00 | 448.00 | -0.60% | 937 |
| Sep 28, 2026 | 464.80 | 464.80 | 450.00 | 450.70 | 450.70 | -0.44% | 1,850 |
| Sep 25, 2026 | 462.00 | 462.00 | 448.00 | 452.70 | 452.70 | 0.81% | 2,784 |
| Sep 24, 2026 | 465.75 | 465.75 | 448.00 | 449.05 | 449.05 | -1.64% | 1,483 |
| Sep 23, 2026 | 471.30 | 471.30 | 452.50 | 456.55 | 456.55 | 3.63% | 3,776 |
| Sep 22, 2026 | 471.75 | 471.75 | 440.00 | 440.55 | 440.55 | -6.71% | 7,689 |
| Sep 21, 2026 | 472.30 | 478.75 | 467.50 | 472.25 | 472.25 | -0.01% | 6,242 |
| Sep 18, 2026 | 449.90 | 475.90 | 448.05 | 472.30 | 472.30 | 6.34% | 11,403 |
| Sep 17, 2026 | 427.70 | 456.00 | 425.10 | 444.15 | 444.15 | 3.63% | 7,943 |
| Sep 16, 2026 | 422.55 | 439.00 | 407.30 | 428.60 | 428.60 | 1.43% | 3,859 |
| Sep 15, 2026 | 422.00 | 434.80 | 420.00 | 422.55 | 422.55 | -1.51% | 2,367 |
| Sep 11, 2026 | 421.50 | 440.00 | 415.60 | 429.05 | 429.05 | 2.26% | 5,261 |
| Sep 10, 2026 | 413.85 | 428.70 | 413.85 | 419.55 | 419.55 | 1.38% | 2,580 |
| Sep 9, 2026 | 410.05 | 414.95 | 410.05 | 413.85 | 413.85 | 0.27% | 4,434 |
| Sep 8, 2026 | 414.50 | 420.80 | 411.60 | 412.75 | 412.75 | -0.46% | 2,170 |
| Sep 7, 2026 | 428.00 | 428.95 | 412.50 | 414.65 | 414.65 | -0.59% | 7,898 |
| Sep 4, 2026 | 387.00 | 424.85 | 387.00 | 417.10 | 417.10 | 7.78% | 10,604 |
| Sep 3, 2026 | 385.80 | 389.00 | 384.00 | 387.00 | 387.00 | -0.73% | 5,228 |
| Sep 2, 2026 | 389.95 | 394.80 | 384.35 | 389.85 | 389.85 | 0.49% | 1,630 |
| Sep 1, 2026 | 382.60 | 388.00 | 380.00 | 387.95 | 387.95 | 0.39% | 343 |
| Aug 31, 2026 | 382.50 | 389.95 | 382.00 | 386.45 | 386.45 | 0.68% | 3,509 |
| Aug 28, 2026 | 383.00 | 386.90 | 378.10 | 383.85 | 383.85 | -0.60% | 1,041 |
| Aug 27, 2026 | 387.85 | 390.00 | 386.05 | 386.15 | 386.15 | -0.44% | 1,593 |
| Aug 26, 2026 | 387.25 | 392.00 | 387.25 | 387.85 | 387.85 | 0.31% | 534 |
| Aug 25, 2026 | 395.80 | 395.80 | 384.50 | 386.65 | 386.65 | -0.35% | 820 |
| Aug 24, 2026 | 386.00 | 394.00 | 386.00 | 388.00 | 388.00 | -1.57% | 707 |
| Aug 21, 2026 | 391.65 | 394.75 | 386.30 | 394.20 | 394.20 | -0.30% | 774 |
| Aug 20, 2026 | 391.40 | 398.00 | 391.15 | 395.40 | 395.40 | 1.02% | 974 |
| Aug 19, 2026 | 394.90 | 394.90 | 386.00 | 391.40 | 391.40 | 0.38% | 1,634 |
| Aug 18, 2026 | 388.00 | 394.00 | 381.30 | 389.90 | 389.90 | -0.28% | 3,563 |
| Aug 17, 2026 | 390.00 | 393.35 | 387.90 | 391.00 | 391.00 | 0.92% | 1,268 |
| Aug 14, 2026 | 385.00 | 392.00 | 385.00 | 387.45 | 387.45 | 0.38% | 2,672 |
| Aug 13, 2026 | 391.50 | 391.50 | 386.00 | 386.00 | 386.00 | -0.97% | 1,451 |
| Aug 12, 2026 | 388.75 | 390.10 | 385.05 | 389.80 | 389.80 | 0.27% | 1,097 |