SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 429.05
+9.50 (2.26%)
At close: Sep 11, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 421.50 | 440.00 | 415.60 | 429.05 | 429.05 | 2.26% | 5,251 |
| 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% | 7,872 |
| 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 |
| Aug 11, 2026 | 391.20 | 394.50 | 386.85 | 388.75 | 388.75 | -0.51% | 1,446 |
| Aug 10, 2026 | 391.50 | 396.00 | 390.00 | 390.75 | 390.75 | -1.36% | 2,191 |
| Aug 7, 2026 | 385.95 | 399.50 | 385.10 | 396.15 | 396.15 | 2.87% | 8,487 |
| Aug 6, 2026 | 378.50 | 394.00 | 378.05 | 385.10 | 385.10 | -0.21% | 7,703 |
| Aug 5, 2026 | 381.35 | 395.00 | 381.35 | 385.90 | 385.90 | 0.72% | 1,302 |
| Aug 4, 2026 | 384.10 | 387.00 | 382.30 | 383.15 | 383.15 | -0.25% | 1,853 |
| Aug 3, 2026 | 390.00 | 392.00 | 381.25 | 384.10 | 384.10 | -0.29% | 959 |
| 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 |