NRB Bearings Limited (BOM:530367)
India · Delayed Price · Currency is INR 281.95
-4.75 (-1.66%)
At close: Feb 13, 2026
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 287.75 | 290.60 | 281.30 | 281.95 | 281.95 | -2.74% | 8,586 |
| Feb 12, 2026 | 289.30 | 294.70 | 289.25 | 289.90 | 286.70 | 0.24% | 7,520 |
| Feb 11, 2026 | 289.80 | 295.30 | 284.10 | 289.20 | 286.01 | -0.19% | 8,369 |
| Feb 10, 2026 | 281.75 | 296.95 | 281.75 | 289.75 | 286.55 | 3.50% | 28,830 |
| Feb 9, 2026 | 274.90 | 284.75 | 274.35 | 279.95 | 276.86 | 1.86% | 9,484 |
| Feb 6, 2026 | 274.90 | 275.45 | 269.00 | 274.85 | 271.82 | - | 3,599 |
| Feb 5, 2026 | 270.50 | 277.15 | 270.50 | 274.85 | 271.82 | 1.61% | 7,473 |
| Feb 4, 2026 | 262.80 | 271.85 | 262.80 | 270.50 | 267.51 | 3.56% | 7,817 |
| Feb 3, 2026 | 260.10 | 264.85 | 258.15 | 261.20 | 258.32 | 3.53% | 9,494 |
| Feb 2, 2026 | 250.20 | 252.80 | 243.95 | 252.30 | 249.52 | - | 3,520 |
| Feb 1, 2026 | 254.80 | 258.30 | 250.00 | 252.30 | 249.52 | -0.94% | 4,399 |
| Jan 30, 2026 | 251.30 | 256.05 | 247.00 | 254.70 | 251.89 | 0.26% | 6,431 |
| Jan 29, 2026 | 252.50 | 257.10 | 250.00 | 254.05 | 251.25 | 0.65% | 3,948 |
| Jan 28, 2026 | 237.10 | 254.70 | 237.10 | 252.40 | 249.61 | 6.45% | 9,692 |
| Jan 27, 2026 | 234.00 | 243.50 | 234.00 | 237.10 | 234.48 | 0.23% | 15,427 |
| Jan 23, 2026 | 238.50 | 240.90 | 235.00 | 236.55 | 233.94 | -1.58% | 8,078 |
| Jan 22, 2026 | 232.40 | 243.60 | 232.40 | 240.35 | 237.70 | 3.47% | 16,640 |
| Jan 21, 2026 | 238.00 | 243.55 | 230.60 | 232.30 | 229.74 | -4.19% | 24,447 |
| Jan 20, 2026 | 248.85 | 250.00 | 239.10 | 242.45 | 239.77 | -3.21% | 13,544 |
| Jan 19, 2026 | 252.00 | 252.10 | 248.75 | 250.50 | 247.73 | -1.14% | 9,281 |
| Jan 16, 2026 | 254.80 | 259.95 | 252.45 | 253.40 | 250.60 | -0.47% | 2,536 |
| Jan 14, 2026 | 254.55 | 257.75 | 254.00 | 254.60 | 251.79 | -0.16% | 4,129 |
| Jan 13, 2026 | 258.00 | 262.65 | 253.75 | 255.00 | 252.19 | -1.14% | 7,560 |
| Jan 12, 2026 | 267.60 | 267.60 | 256.15 | 257.95 | 255.10 | -3.57% | 10,547 |
| Jan 9, 2026 | 269.65 | 272.95 | 266.40 | 267.50 | 264.55 | -1.46% | 4,788 |
| Jan 8, 2026 | 280.30 | 284.45 | 270.80 | 271.45 | 268.45 | -3.67% | 22,158 |
| Jan 7, 2026 | 272.20 | 282.65 | 272.20 | 281.80 | 278.69 | 3.55% | 13,861 |
| Jan 6, 2026 | 269.20 | 274.70 | 266.00 | 272.15 | 269.15 | 1.36% | 4,653 |
| Jan 5, 2026 | 269.10 | 272.05 | 268.30 | 268.50 | 265.54 | -0.22% | 7,849 |
| Jan 2, 2026 | 272.90 | 274.70 | 268.10 | 269.10 | 266.13 | -1.37% | 13,352 |
| Jan 1, 2026 | 268.15 | 274.15 | 268.15 | 272.85 | 269.84 | 1.15% | 8,093 |
| Dec 31, 2025 | 272.10 | 274.95 | 268.05 | 269.75 | 266.77 | -0.85% | 7,891 |
| Dec 30, 2025 | 271.40 | 273.10 | 269.90 | 272.05 | 269.05 | 0.13% | 3,782 |
| Dec 29, 2025 | 274.20 | 274.85 | 269.25 | 271.70 | 268.70 | -0.91% | 6,394 |
| Dec 26, 2025 | 283.00 | 283.00 | 272.45 | 274.20 | 271.17 | -3.09% | 14,454 |
| Dec 24, 2025 | 282.85 | 288.25 | 281.75 | 282.95 | 279.83 | -0.51% | 12,122 |
| Dec 23, 2025 | 283.60 | 288.70 | 282.55 | 284.40 | 281.26 | 1.63% | 3,352 |
| Dec 22, 2025 | 276.00 | 287.15 | 276.00 | 279.85 | 276.76 | -0.11% | 8,444 |
| Dec 19, 2025 | 286.60 | 286.60 | 279.00 | 280.15 | 277.06 | 0.07% | 4,557 |
| Dec 18, 2025 | 283.90 | 283.90 | 279.00 | 279.95 | 276.86 | -1.51% | 3,373 |
| Dec 17, 2025 | 283.35 | 286.20 | 280.00 | 284.25 | 281.11 | -0.25% | 6,884 |
| Dec 16, 2025 | 293.25 | 293.25 | 284.00 | 284.95 | 281.80 | -2.85% | 7,128 |
| Dec 15, 2025 | 284.00 | 295.00 | 281.00 | 293.30 | 290.06 | 3.20% | 9,506 |
| Dec 12, 2025 | 283.20 | 288.65 | 282.05 | 284.20 | 281.06 | 0.37% | 4,638 |
| Dec 11, 2025 | 271.65 | 284.90 | 271.65 | 283.15 | 280.02 | 2.33% | 6,423 |
| Dec 10, 2025 | 278.05 | 282.35 | 272.05 | 276.70 | 273.65 | -0.49% | 8,536 |
| Dec 9, 2025 | 269.70 | 283.25 | 268.00 | 278.05 | 274.98 | 0.71% | 9,829 |
| Dec 8, 2025 | 284.05 | 284.05 | 273.10 | 276.10 | 273.05 | -1.83% | 11,652 |
| Dec 5, 2025 | 283.10 | 284.15 | 277.95 | 281.25 | 278.15 | -0.64% | 12,286 |
| Dec 4, 2025 | 290.55 | 293.10 | 281.60 | 283.05 | 279.93 | -2.26% | 11,061 |