SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 366.45
+0.40 (0.11%)
At close: Jun 2, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 368.85 | 374.85 | 363.10 | 371.90 | 371.90 | 2.44% | 4,449 |
| May 19, 2026 | 361.00 | 369.95 | 361.00 | 363.05 | 363.05 | 0.61% | 149 |
| May 18, 2026 | 373.95 | 373.95 | 359.70 | 360.85 | 360.85 | -1.62% | 1,463 |
| May 15, 2026 | 366.80 | 377.00 | 365.15 | 366.80 | 366.80 | 0.29% | 3,049 |
| May 14, 2026 | 373.95 | 373.95 | 362.00 | 365.75 | 365.75 | 0.40% | 948 |
| May 13, 2026 | 363.00 | 367.55 | 350.10 | 364.30 | 364.30 | 0.07% | 3,171 |
| May 12, 2026 | 369.05 | 376.00 | 363.20 | 364.05 | 364.05 | -1.51% | 3,752 |
| May 11, 2026 | 375.00 | 379.80 | 369.00 | 369.65 | 369.65 | -1.30% | 2,145 |
| May 8, 2026 | 380.00 | 387.90 | 371.00 | 374.50 | 374.50 | -1.62% | 5,856 |
| May 7, 2026 | 396.95 | 398.60 | 394.05 | 395.65 | 380.65 | 1.57% | 18,668 |
| May 6, 2026 | 379.15 | 393.00 | 375.70 | 389.55 | 374.78 | 3.84% | 19,851 |
| May 5, 2026 | 380.05 | 423.50 | 366.00 | 375.15 | 360.93 | 2.64% | 41,272 |
| May 4, 2026 | 355.95 | 366.00 | 355.95 | 365.50 | 351.64 | 4.03% | 2,303 |
| Apr 30, 2026 | 348.00 | 354.45 | 348.00 | 351.35 | 338.03 | 0.49% | 178 |
| Apr 29, 2026 | 354.45 | 354.45 | 349.30 | 349.65 | 336.39 | -1.38% | 416 |
| Apr 28, 2026 | 346.50 | 354.95 | 345.20 | 354.55 | 341.11 | 1.82% | 1,725 |
| Apr 27, 2026 | 343.35 | 350.00 | 343.35 | 348.20 | 335.00 | 1.49% | 423 |
| Apr 24, 2026 | 345.00 | 345.00 | 342.90 | 343.10 | 330.09 | -1.90% | 25 |
| Apr 23, 2026 | 345.20 | 349.95 | 345.00 | 349.75 | 336.49 | 1.32% | 332 |
| Apr 22, 2026 | 345.10 | 349.90 | 345.00 | 345.20 | 332.11 | 0.03% | 85 |
| Apr 21, 2026 | 351.70 | 351.70 | 343.00 | 345.10 | 332.02 | 0.35% | 235 |
| Apr 20, 2026 | 348.20 | 348.20 | 338.30 | 343.90 | 330.86 | -1.05% | 332 |
| Apr 17, 2026 | 354.95 | 360.00 | 346.50 | 347.55 | 334.37 | -0.23% | 1,809 |
| Apr 16, 2026 | 349.30 | 349.90 | 345.05 | 348.35 | 335.14 | -0.27% | 246 |
| Apr 15, 2026 | 362.90 | 362.90 | 334.70 | 349.30 | 336.06 | 2.25% | 2,147 |
| Apr 13, 2026 | 345.00 | 347.90 | 338.70 | 341.60 | 328.65 | -1.24% | 464 |
| Apr 10, 2026 | 343.00 | 349.25 | 343.00 | 345.90 | 332.79 | 0.85% | 1,419 |
| Apr 9, 2026 | 350.00 | 350.00 | 340.00 | 343.00 | 330.00 | -0.07% | 132 |
| Apr 8, 2026 | 340.15 | 350.00 | 340.15 | 343.25 | 330.24 | 2.43% | 1,246 |
| Apr 7, 2026 | 341.40 | 341.50 | 333.05 | 335.10 | 322.40 | 0.12% | 1,007 |
| Apr 6, 2026 | 325.00 | 334.90 | 320.05 | 334.70 | 322.01 | 4.14% | 1,330 |
| Apr 2, 2026 | 312.90 | 321.95 | 312.90 | 321.40 | 309.21 | 2.72% | 180 |
| Apr 1, 2026 | 310.05 | 319.00 | 305.00 | 312.90 | 301.04 | 2.98% | 475 |
| Mar 30, 2026 | 322.25 | 330.05 | 299.70 | 303.85 | 292.33 | -5.71% | 3,890 |
| Mar 27, 2026 | 328.05 | 334.50 | 313.30 | 322.25 | 310.03 | -1.78% | 2,162 |
| Mar 25, 2026 | 332.95 | 339.00 | 326.60 | 328.10 | 315.66 | -1.44% | 1,745 |
| Mar 24, 2026 | 333.05 | 344.55 | 327.05 | 332.90 | 320.28 | -1.33% | 1,302 |
| Mar 23, 2026 | 328.00 | 337.45 | 326.75 | 337.40 | 324.61 | 1.90% | 1,559 |
| Mar 20, 2026 | 330.00 | 341.95 | 330.00 | 331.10 | 318.55 | -1.88% | 1,620 |
| Mar 19, 2026 | 343.50 | 345.00 | 336.25 | 337.45 | 324.66 | -1.76% | 355 |
| Mar 18, 2026 | 347.80 | 349.95 | 342.00 | 343.50 | 330.48 | -1.24% | 506 |
| Mar 17, 2026 | 340.00 | 349.95 | 340.00 | 347.80 | 334.61 | 3.05% | 324 |
| Mar 16, 2026 | 342.00 | 342.00 | 330.00 | 337.50 | 324.70 | -0.91% | 1,029 |