NRB Bearings Limited (BOM:530367)
India · Delayed Price · Currency is INR 536.25
+0.10 (0.02%)
At close: Oct 6, 2026
BOM:530367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 536.00 | 543.15 | 534.00 | 536.25 | 536.25 | 0.02% | 21,999 |
| Oct 5, 2026 | 549.30 | 555.55 | 533.00 | 536.15 | 536.15 | -1.38% | 41,754 |
| Oct 1, 2026 | 526.05 | 551.00 | 512.30 | 543.65 | 543.65 | 1.68% | 48,392 |
| Sep 30, 2026 | 543.35 | 554.60 | 529.00 | 534.65 | 534.65 | -1.14% | 32,059 |
| Sep 29, 2026 | 542.05 | 549.65 | 530.65 | 540.80 | 540.80 | -0.10% | 19,301 |
| Sep 28, 2026 | 535.00 | 559.85 | 523.85 | 541.35 | 541.35 | 1.23% | 66,967 |
| Sep 25, 2026 | 536.65 | 543.00 | 523.45 | 534.75 | 534.75 | 1.13% | 17,920 |
| Sep 24, 2026 | 539.80 | 539.85 | 525.35 | 528.75 | 528.75 | -2.24% | 28,787 |
| Sep 23, 2026 | 521.00 | 548.95 | 520.00 | 540.85 | 540.85 | 3.82% | 74,292 |
| Sep 22, 2026 | 526.55 | 528.25 | 518.70 | 520.95 | 520.95 | -0.88% | 31,317 |
| Sep 21, 2026 | 530.05 | 538.70 | 522.45 | 525.55 | 525.55 | -0.03% | 75,051 |
| Sep 18, 2026 | 475.80 | 535.00 | 473.95 | 525.70 | 525.70 | 11.47% | 316,779 |
| Sep 17, 2026 | 474.15 | 478.60 | 465.80 | 471.60 | 471.60 | 0.08% | 10,735 |
| Sep 16, 2026 | 480.00 | 480.00 | 453.60 | 471.20 | 471.20 | -2.01% | 31,115 |
| Sep 15, 2026 | 513.65 | 516.00 | 477.40 | 480.85 | 480.85 | -6.64% | 38,330 |
| Sep 11, 2026 | 518.45 | 519.00 | 498.75 | 515.05 | 515.05 | -0.14% | 63,937 |
| Sep 10, 2026 | 486.95 | 517.50 | 483.45 | 515.75 | 515.75 | 6.57% | 92,211 |
| Sep 9, 2026 | 491.25 | 495.25 | 479.00 | 483.95 | 483.95 | -1.11% | 23,099 |
| Sep 8, 2026 | 487.45 | 492.00 | 475.30 | 489.40 | 489.40 | 1.38% | 27,411 |
| Sep 7, 2026 | 458.85 | 486.15 | 452.65 | 482.75 | 482.75 | 7.91% | 51,703 |
| Sep 4, 2026 | 454.80 | 454.80 | 444.45 | 447.35 | 447.35 | -0.78% | 13,863 |
| Sep 3, 2026 | 454.45 | 459.95 | 448.20 | 450.85 | 450.85 | -0.56% | 8,917 |
| Sep 2, 2026 | 457.40 | 462.15 | 452.00 | 453.40 | 453.40 | -1.13% | 35,886 |
| Sep 1, 2026 | 469.90 | 472.35 | 453.65 | 458.60 | 458.60 | -3.22% | 17,193 |
| Aug 31, 2026 | 469.10 | 477.25 | 459.60 | 473.85 | 473.85 | 1.01% | 17,393 |
| Aug 28, 2026 | 471.05 | 475.00 | 466.60 | 469.10 | 469.10 | 0.85% | 10,949 |
| Aug 27, 2026 | 477.70 | 479.30 | 461.80 | 465.15 | 465.15 | -1.77% | 18,778 |
| Aug 26, 2026 | 478.45 | 478.45 | 468.90 | 473.55 | 473.55 | 0.80% | 7,709 |
| Aug 25, 2026 | 480.00 | 481.00 | 468.00 | 469.80 | 469.80 | -2.32% | 23,476 |
| Aug 24, 2026 | 489.85 | 490.00 | 479.00 | 480.95 | 480.95 | -1.16% | 13,619 |
| 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 |