Skip to main content
logo
SNL Bearings Limited (BOM:505827)
India flag India · Delayed Price · Currency is INR
377.05
+5.75 (1.55%)
At close: Jun 22, 2026

SNL Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026374.15381.50373.10378.10378.100.28%387
Jun 22, 2026367.40377.95367.40377.05377.051.55%1,910
Jun 19, 2026377.80377.80367.55371.30371.300.16%1,421
Jun 18, 2026372.20378.00370.05370.70370.70-0.40%1,384
Jun 17, 2026373.00374.00371.50372.20372.20-0.40%466
Jun 16, 2026378.00378.00365.30373.70373.70-0.84%975
Jun 15, 2026379.95380.00375.35376.85376.851.21%990
Jun 12, 2026392.60392.60370.65372.35372.35-1.79%1,735
Jun 11, 2026378.75387.85378.75379.15379.15-1.22%539
Jun 10, 2026387.95388.05383.25383.85383.85-1.17%377
Jun 9, 2026388.15396.00388.00388.40388.400.14%2,683
Jun 8, 2026378.85399.45378.85387.85387.851.80%5,299
Jun 5, 2026378.55381.20371.00381.00381.001.17%2,343
Jun 4, 2026375.00378.00370.50376.60376.601.01%2,174
Jun 3, 2026366.45374.50366.05372.85372.851.75%1,770
Jun 2, 2026365.00369.80363.00366.45366.450.11%2,239
Jun 1, 2026372.35373.05360.00366.05366.05-1.65%1,333
May 29, 2026376.95376.95371.00372.20372.20-0.71%1,456
May 27, 2026372.00375.25371.05374.85374.851.00%1,153
May 26, 2026371.50374.45364.05371.15371.150.08%2,470
May 25, 2026367.00374.55367.00370.85370.851.39%7,079
May 22, 2026372.80372.80363.95365.75365.75-1.30%5,537
May 21, 2026373.70375.00363.20370.55370.55-0.36%3,685
May 20, 2026368.85374.85363.10371.90371.902.44%4,449
May 19, 2026361.00369.95361.00363.05363.050.61%149
May 18, 2026373.95373.95359.70360.85360.85-1.62%1,463
May 15, 2026366.80377.00365.15366.80366.800.29%3,049
May 14, 2026373.95373.95362.00365.75365.750.40%948
May 13, 2026363.00367.55350.10364.30364.300.07%3,171
May 12, 2026369.05376.00363.20364.05364.05-1.51%3,752
May 11, 2026375.00379.80369.00369.65369.65-1.30%2,145
May 8, 2026380.00387.90371.00374.50374.50-1.62%5,856
May 7, 2026396.95398.60394.05395.65380.651.57%18,668
May 6, 2026379.15393.00375.70389.55374.783.84%19,851
May 5, 2026380.05423.50366.00375.15360.932.64%41,272
May 4, 2026355.95366.00355.95365.50351.644.03%2,303
Apr 30, 2026348.00354.45348.00351.35338.030.49%178
Apr 29, 2026354.45354.45349.30349.65336.39-1.38%416
Apr 28, 2026346.50354.95345.20354.55341.111.82%1,725
Apr 27, 2026343.35350.00343.35348.20335.001.49%423
Apr 24, 2026345.00345.00342.90343.10330.09-1.90%25
Apr 23, 2026345.20349.95345.00349.75336.491.32%332
Apr 22, 2026345.10349.90345.00345.20332.110.03%85
Apr 21, 2026351.70351.70343.00345.10332.020.35%235
Apr 20, 2026348.20348.20338.30343.90330.86-1.05%332
Apr 17, 2026354.95360.00346.50347.55334.37-0.23%1,809
Apr 16, 2026349.30349.90345.05348.35335.14-0.27%246
Apr 15, 2026362.90362.90334.70349.30336.062.25%2,147
Apr 13, 2026345.00347.90338.70341.60328.65-1.24%464
Apr 10, 2026343.00349.25343.00345.90332.790.85%1,419