SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 381.80
+1.15 (0.30%)
At close: Jul 13, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |