NRB Bearings Limited (BOM:530367)
India · Delayed Price · Currency is INR 486.60
+5.20 (1.08%)
At close: Aug 21, 2026
BOM:530367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 485.45 | 493.50 | 482.65 | 486.60 | 486.60 | 1.08% | 14,127 |
| Aug 20, 2026 | 484.40 | 489.20 | 478.35 | 481.40 | 481.40 | -0.62% | 14,878 |
| Aug 19, 2026 | 490.00 | 504.00 | 478.80 | 484.40 | 484.40 | -0.25% | 43,695 |
| Aug 18, 2026 | 484.60 | 491.00 | 478.05 | 485.60 | 485.60 | 0.33% | 23,354 |
| Aug 17, 2026 | 469.85 | 487.00 | 461.00 | 484.00 | 484.00 | 5.55% | 43,016 |
| Aug 14, 2026 | 467.65 | 474.15 | 458.00 | 458.55 | 458.55 | -1.79% | 13,179 |
| Aug 13, 2026 | 462.00 | 469.05 | 457.00 | 466.90 | 466.90 | 1.42% | 23,269 |
| Aug 12, 2026 | 458.80 | 471.95 | 445.00 | 460.35 | 460.35 | 0.99% | 42,498 |
| Aug 11, 2026 | 485.85 | 485.85 | 452.35 | 455.85 | 455.85 | -4.65% | 38,026 |
| Aug 10, 2026 | 462.15 | 481.70 | 444.95 | 478.10 | 478.10 | 3.46% | 123,981 |
| Aug 7, 2026 | 442.70 | 464.80 | 441.55 | 462.10 | 462.10 | 3.51% | 36,089 |
| Aug 6, 2026 | 464.60 | 468.35 | 444.00 | 446.45 | 446.45 | -2.23% | 36,937 |
| Aug 5, 2026 | 436.65 | 462.10 | 433.65 | 456.65 | 456.65 | 6.48% | 47,910 |
| Aug 4, 2026 | 433.00 | 434.35 | 426.20 | 428.85 | 428.85 | -1.39% | 16,433 |
| Aug 3, 2026 | 415.05 | 440.00 | 415.05 | 434.90 | 434.90 | 6.06% | 54,301 |
| Jul 31, 2026 | 418.90 | 418.90 | 408.05 | 410.05 | 410.05 | -1.67% | 8,642 |
| Jul 30, 2026 | 420.60 | 427.55 | 412.70 | 417.00 | 417.00 | -2.48% | 20,011 |
| Jul 29, 2026 | 429.80 | 429.80 | 416.05 | 427.60 | 427.60 | 0.97% | 28,994 |
| Jul 28, 2026 | 427.05 | 434.70 | 418.55 | 423.50 | 423.50 | 1.80% | 32,838 |
| Jul 27, 2026 | 404.20 | 427.00 | 402.85 | 416.00 | 416.00 | 4.68% | 28,280 |
| Jul 24, 2026 | 387.35 | 399.00 | 381.75 | 397.40 | 397.40 | 1.09% | 14,636 |
| Jul 23, 2026 | 405.00 | 411.75 | 389.05 | 393.10 | 393.10 | -0.23% | 4,922 |
| Jul 22, 2026 | 408.80 | 408.80 | 388.00 | 394.00 | 394.00 | -2.64% | 25,478 |
| Jul 21, 2026 | 405.05 | 408.60 | 400.45 | 404.70 | 404.70 | -0.07% | 80,091 |
| Jul 20, 2026 | 406.60 | 413.50 | 400.85 | 405.00 | 405.00 | -0.88% | 19,573 |
| Jul 17, 2026 | 420.60 | 427.75 | 399.00 | 408.60 | 408.60 | -2.98% | 50,583 |
| Jul 16, 2026 | 427.30 | 427.30 | 420.45 | 421.15 | 421.15 | -0.38% | 6,142 |
| Jul 15, 2026 | 423.65 | 429.45 | 418.05 | 422.75 | 422.75 | 0.23% | 12,579 |
| Jul 14, 2026 | 420.45 | 428.90 | 415.65 | 421.80 | 421.80 | -0.73% | 30,304 |
| Jul 13, 2026 | 432.00 | 437.90 | 421.65 | 424.90 | 424.90 | -0.84% | 14,292 |
| Jul 10, 2026 | 426.00 | 430.45 | 423.10 | 428.50 | 428.50 | 1.53% | 14,462 |
| Jul 9, 2026 | 415.10 | 434.45 | 415.10 | 422.05 | 422.05 | -0.78% | 22,088 |
| Jul 8, 2026 | 432.00 | 442.75 | 418.95 | 425.35 | 425.35 | -1.76% | 54,130 |
| Jul 7, 2026 | 423.85 | 437.00 | 416.55 | 432.95 | 432.95 | 3.21% | 29,628 |
| Jul 6, 2026 | 424.40 | 426.20 | 416.55 | 419.50 | 419.50 | -0.90% | 29,300 |
| Jul 3, 2026 | 438.95 | 440.90 | 415.10 | 423.30 | 423.30 | -3.28% | 35,221 |
| Jul 2, 2026 | 436.50 | 438.90 | 425.65 | 437.65 | 437.65 | 3.37% | 35,343 |
| Jul 1, 2026 | 444.00 | 449.30 | 421.15 | 423.40 | 423.40 | -4.76% | 60,056 |
| Jun 30, 2026 | 438.00 | 467.65 | 425.35 | 444.55 | 444.55 | 2.83% | 157,856 |
| Jun 29, 2026 | 432.85 | 440.25 | 400.95 | 432.30 | 432.30 | 0.93% | 55,672 |
| Jun 25, 2026 | 429.85 | 435.20 | 425.55 | 428.30 | 428.30 | -0.36% | 16,277 |
| Jun 24, 2026 | 425.10 | 437.70 | 425.10 | 429.85 | 429.85 | 1.12% | 21,028 |
| Jun 23, 2026 | 432.00 | 443.50 | 421.10 | 425.10 | 425.10 | -0.67% | 23,038 |
| Jun 22, 2026 | 435.00 | 442.95 | 426.10 | 427.95 | 427.95 | -0.13% | 32,583 |
| Jun 19, 2026 | 421.85 | 433.00 | 417.30 | 428.50 | 428.50 | 2.35% | 27,254 |
| Jun 18, 2026 | 419.35 | 427.10 | 412.75 | 418.65 | 418.65 | -0.23% | 25,805 |
| Jun 17, 2026 | 426.00 | 431.10 | 418.20 | 419.60 | 419.60 | -1.49% | 24,722 |
| Jun 16, 2026 | 436.15 | 436.45 | 421.10 | 425.95 | 425.95 | -0.70% | 29,369 |
| Jun 15, 2026 | 435.05 | 443.90 | 427.35 | 428.95 | 428.95 | 0.72% | 35,609 |
| Jun 12, 2026 | 447.70 | 449.90 | 424.00 | 425.90 | 425.90 | -2.08% | 30,693 |