SNL Bearings Limited (BOM:505827)
India · Delayed Price · Currency is INR 427.75
-5.35 (-1.24%)
At close: Nov 13, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 433.10 | 434.95 | 427.05 | 427.75 | 427.75 | -1.24% | 309 |
| Nov 12, 2026 | 436.35 | 436.35 | 430.70 | 433.10 | 433.10 | -0.74% | 642 |
| Nov 11, 2026 | 437.00 | 440.00 | 432.25 | 436.35 | 436.35 | 1.02% | 1,117 |
| Nov 9, 2026 | 435.15 | 439.90 | 430.00 | 437.95 | 431.95 | 0.64% | 1,380 |
| Nov 8, 2026 | 440.00 | 440.00 | 430.60 | 435.15 | 429.19 | 1.08% | 545 |
| Nov 6, 2026 | 438.05 | 442.00 | 428.00 | 430.50 | 424.60 | -1.70% | 5,067 |
| Nov 5, 2026 | 432.30 | 438.00 | 432.30 | 437.95 | 431.95 | 1.44% | 1,485 |
| Nov 4, 2026 | 432.35 | 436.70 | 425.40 | 431.75 | 425.83 | 1.50% | 681 |
| Nov 3, 2026 | 425.10 | 440.00 | 425.10 | 425.35 | 419.52 | -0.65% | 528 |
| Nov 2, 2026 | 418.00 | 442.00 | 415.00 | 428.15 | 422.28 | 3.96% | 3,050 |
| Oct 30, 2026 | 412.25 | 421.25 | 410.00 | 411.85 | 406.21 | 0.17% | 1,324 |
| Oct 29, 2026 | 410.00 | 417.00 | 407.10 | 411.15 | 405.52 | -1.20% | 356 |
| Oct 28, 2026 | 435.90 | 436.00 | 411.00 | 416.15 | 410.45 | -0.68% | 69 |
| Oct 27, 2026 | 415.80 | 421.00 | 408.15 | 419.00 | 413.26 | 1.88% | 341 |
| Oct 26, 2026 | 408.00 | 416.00 | 402.00 | 411.25 | 405.62 | 1.62% | 535 |
| Oct 23, 2026 | 402.20 | 406.70 | 394.10 | 404.70 | 399.16 | -0.97% | 368 |
| Oct 22, 2026 | 415.75 | 420.00 | 405.00 | 408.65 | 403.05 | -1.71% | 385 |
| Oct 21, 2026 | 449.95 | 454.95 | 412.30 | 415.75 | 410.05 | -4.64% | 2,879 |
| Oct 19, 2026 | 444.95 | 449.50 | 435.00 | 436.00 | 430.03 | -2.01% | 1,458 |
| Oct 16, 2026 | 445.30 | 449.00 | 440.10 | 444.95 | 438.85 | -0.17% | 130 |
| Oct 15, 2026 | 449.50 | 449.60 | 426.55 | 445.70 | 439.59 | 1.30% | 1,992 |
| Oct 14, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 433.97 | 0.35% | 154 |
| Oct 13, 2026 | 445.00 | 454.95 | 427.30 | 438.45 | 432.44 | -1.53% | 1,075 |
| Oct 12, 2026 | 453.00 | 462.80 | 444.30 | 445.25 | 439.15 | -1.44% | 1,683 |
| Oct 9, 2026 | 448.00 | 458.00 | 445.20 | 451.75 | 445.56 | 0.68% | 571 |
| Oct 8, 2026 | 456.00 | 456.00 | 443.10 | 448.70 | 442.55 | -3.21% | 854 |
| Oct 7, 2026 | 468.00 | 468.00 | 450.00 | 463.60 | 457.25 | 0.78% | 1,195 |
| Oct 6, 2026 | 467.45 | 469.90 | 458.00 | 460.00 | 453.70 | 1.42% | 1,405 |
| Oct 5, 2026 | 442.80 | 458.30 | 442.80 | 453.55 | 447.34 | 2.65% | 1,561 |
| Oct 1, 2026 | 455.25 | 455.25 | 440.15 | 441.85 | 435.80 | -3.23% | 1,298 |
| Sep 30, 2026 | 450.00 | 475.00 | 450.00 | 456.60 | 450.34 | 1.92% | 4,346 |
| Sep 29, 2026 | 450.70 | 454.95 | 440.10 | 448.00 | 441.86 | -0.60% | 937 |
| Sep 28, 2026 | 464.80 | 464.80 | 450.00 | 450.70 | 444.53 | -0.44% | 1,850 |
| Sep 25, 2026 | 462.00 | 462.00 | 448.00 | 452.70 | 446.50 | 0.81% | 2,784 |
| Sep 24, 2026 | 465.75 | 465.75 | 448.00 | 449.05 | 442.90 | -1.64% | 1,483 |
| Sep 23, 2026 | 471.30 | 471.30 | 452.50 | 456.55 | 450.30 | 3.63% | 3,776 |
| Sep 22, 2026 | 471.75 | 471.75 | 440.00 | 440.55 | 434.51 | -6.71% | 7,689 |
| Sep 21, 2026 | 472.30 | 478.75 | 467.50 | 472.25 | 465.78 | -0.01% | 6,242 |
| Sep 18, 2026 | 449.90 | 475.90 | 448.05 | 472.30 | 465.83 | 6.34% | 11,403 |
| Sep 17, 2026 | 427.70 | 456.00 | 425.10 | 444.15 | 438.07 | 3.63% | 7,943 |
| Sep 16, 2026 | 422.55 | 439.00 | 407.30 | 428.60 | 422.73 | 1.43% | 3,859 |
| Sep 15, 2026 | 422.00 | 434.80 | 420.00 | 422.55 | 416.76 | -1.51% | 2,367 |
| Sep 11, 2026 | 421.50 | 440.00 | 415.60 | 429.05 | 423.17 | 2.26% | 5,261 |
| Sep 10, 2026 | 413.85 | 428.70 | 413.85 | 419.55 | 413.80 | 1.38% | 2,580 |
| Sep 9, 2026 | 410.05 | 414.95 | 410.05 | 413.85 | 408.18 | 0.27% | 4,434 |
| Sep 8, 2026 | 414.50 | 420.80 | 411.60 | 412.75 | 407.10 | -0.46% | 2,170 |
| Sep 7, 2026 | 428.00 | 428.95 | 412.50 | 414.65 | 408.97 | -0.59% | 7,898 |
| Sep 4, 2026 | 387.00 | 424.85 | 387.00 | 417.10 | 411.39 | 7.78% | 10,604 |
| Sep 3, 2026 | 385.80 | 389.00 | 384.00 | 387.00 | 381.70 | -0.73% | 5,228 |
| Sep 2, 2026 | 389.95 | 394.80 | 384.35 | 389.85 | 384.51 | 0.49% | 1,630 |