NRB Bearings Limited (BOM:530367)
India · Delayed Price · Currency is INR 289.25
-3.75 (-1.28%)
At close: Apr 21, 2026
BOM:530367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 295.00 | 297.65 | 287.75 | 289.25 | 289.25 | -1.28% | 3,442 |
| Apr 20, 2026 | 294.30 | 300.00 | 285.85 | 293.00 | 293.00 | -0.44% | 10,780 |
| Apr 17, 2026 | 281.05 | 305.95 | 281.05 | 294.30 | 294.30 | 4.58% | 37,226 |
| Apr 16, 2026 | 272.15 | 285.00 | 268.50 | 281.40 | 281.40 | 5.97% | 42,260 |
| Apr 15, 2026 | 262.60 | 268.00 | 262.35 | 265.55 | 265.55 | 4.12% | 4,999 |
| Apr 13, 2026 | 254.95 | 260.00 | 250.00 | 255.05 | 255.05 | -0.84% | 6,722 |
| Apr 10, 2026 | 253.45 | 260.00 | 253.45 | 257.20 | 257.20 | 1.60% | 3,044 |
| Apr 9, 2026 | 253.20 | 258.05 | 251.15 | 253.15 | 253.15 | - | 4,826 |
| Apr 8, 2026 | 266.00 | 266.00 | 247.00 | 253.15 | 253.15 | 6.68% | 5,407 |
| Apr 7, 2026 | 240.70 | 242.30 | 235.65 | 237.30 | 237.30 | -1.86% | 3,445 |
| Apr 6, 2026 | 234.35 | 242.45 | 232.95 | 241.80 | 241.80 | 3.18% | 4,382 |
| Apr 2, 2026 | 227.10 | 235.00 | 225.55 | 234.35 | 234.35 | -1.14% | 4,076 |
| Apr 1, 2026 | 221.50 | 239.80 | 221.05 | 237.05 | 237.05 | 9.42% | 15,520 |
| Mar 30, 2026 | 224.15 | 231.50 | 213.10 | 216.65 | 216.65 | -4.92% | 18,680 |
| Mar 27, 2026 | 235.00 | 235.00 | 226.00 | 227.85 | 227.85 | -3.17% | 18,105 |
| Mar 25, 2026 | 236.65 | 242.10 | 234.00 | 235.30 | 235.30 | 1.97% | 11,783 |
| Mar 24, 2026 | 229.25 | 236.50 | 228.40 | 230.75 | 230.75 | 0.87% | 9,319 |
| Mar 23, 2026 | 239.00 | 241.00 | 226.25 | 228.75 | 228.75 | -5.57% | 25,421 |
| Mar 20, 2026 | 249.25 | 253.25 | 241.05 | 242.25 | 242.25 | -2.14% | 9,017 |
| Mar 19, 2026 | 254.00 | 255.20 | 246.50 | 247.55 | 247.55 | -3.58% | 6,943 |
| Mar 18, 2026 | 254.85 | 260.70 | 254.85 | 256.75 | 256.75 | 0.75% | 2,510 |
| Mar 17, 2026 | 249.00 | 258.85 | 249.00 | 254.85 | 254.85 | 1.41% | 3,644 |
| Mar 16, 2026 | 250.55 | 255.90 | 250.55 | 251.30 | 251.30 | -1.06% | 7,113 |
| Mar 13, 2026 | 264.30 | 264.30 | 252.25 | 254.00 | 254.00 | -4.26% | 6,842 |
| Mar 12, 2026 | 266.50 | 267.70 | 259.45 | 265.30 | 265.30 | -0.43% | 5,803 |
| Mar 11, 2026 | 263.05 | 277.05 | 263.05 | 266.45 | 266.45 | 1.27% | 6,067 |
| Mar 10, 2026 | 259.35 | 263.70 | 257.60 | 263.10 | 263.10 | 2.89% | 2,385 |
| Mar 9, 2026 | 255.05 | 259.00 | 249.05 | 255.70 | 255.70 | -2.16% | 8,166 |
| Mar 6, 2026 | 262.75 | 275.60 | 259.50 | 261.35 | 261.35 | -0.55% | 7,160 |
| Mar 5, 2026 | 259.20 | 269.35 | 254.75 | 262.80 | 262.80 | 2.28% | 10,625 |
| Mar 4, 2026 | 263.00 | 263.35 | 254.15 | 256.95 | 256.95 | -3.67% | 12,447 |
| Mar 2, 2026 | 263.00 | 269.00 | 262.40 | 266.75 | 266.75 | -1.48% | 4,478 |
| Feb 27, 2026 | 271.10 | 274.50 | 269.00 | 270.75 | 270.75 | -0.09% | 3,606 |
| Feb 26, 2026 | 272.70 | 276.35 | 270.30 | 271.00 | 271.00 | -0.61% | 2,603 |
| Feb 25, 2026 | 273.50 | 275.35 | 271.20 | 272.65 | 272.65 | 0.02% | 3,242 |
| Feb 24, 2026 | 273.30 | 275.20 | 270.10 | 272.60 | 272.60 | -1.48% | 3,229 |
| Feb 23, 2026 | 280.00 | 282.35 | 275.00 | 276.70 | 276.70 | -0.52% | 3,166 |
| Feb 20, 2026 | 277.70 | 282.55 | 275.90 | 278.15 | 278.15 | -0.36% | 5,935 |
| Feb 19, 2026 | 285.55 | 285.55 | 278.00 | 279.15 | 279.15 | -2.31% | 2,572 |
| Feb 18, 2026 | 287.10 | 288.40 | 284.10 | 285.75 | 285.75 | -0.24% | 3,597 |
| Feb 17, 2026 | 281.80 | 290.00 | 280.85 | 286.45 | 286.45 | 1.69% | 16,854 |
| Feb 16, 2026 | 282.00 | 282.15 | 278.60 | 281.70 | 281.70 | -0.09% | 3,906 |
| 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 |