NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 31.13
+1.67 (5.67%)
At close: Jan 23, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.05 | 31.44 | 28.05 | 31.13 | 31.13 | 5.67% | 6,699 |
| Jan 22, 2026 | 29.00 | 31.10 | 29.00 | 29.46 | 29.46 | 2.01% | 4,781 |
| Jan 21, 2026 | 28.01 | 28.88 | 27.65 | 28.88 | 28.88 | -2.83% | 3,857 |
| Jan 20, 2026 | 31.79 | 33.00 | 29.30 | 29.72 | 29.72 | -3.79% | 3,642 |
| Jan 19, 2026 | 32.14 | 32.14 | 30.50 | 30.89 | 30.89 | -3.62% | 6,519 |
| Jan 16, 2026 | 33.00 | 33.13 | 32.05 | 32.05 | 32.05 | -0.43% | 1,802 |
| Jan 14, 2026 | 32.95 | 32.95 | 32.18 | 32.19 | 32.19 | -0.89% | 5,336 |
| Jan 13, 2026 | 33.93 | 33.93 | 32.01 | 32.48 | 32.48 | -0.73% | 1,465 |
| Jan 12, 2026 | 31.36 | 33.60 | 31.36 | 32.72 | 32.72 | 1.02% | 16,017 |
| Jan 9, 2026 | 35.66 | 35.79 | 31.31 | 32.39 | 32.39 | -1.28% | 23,041 |
| Jan 8, 2026 | 36.98 | 36.98 | 32.15 | 32.81 | 32.81 | -13.93% | 25,410 |
| Jan 7, 2026 | 31.87 | 38.12 | 31.70 | 38.12 | 38.12 | 19.99% | 210,684 |
| Jan 6, 2026 | 31.08 | 34.20 | 31.08 | 31.77 | 31.77 | -6.59% | 17,118 |
| Jan 5, 2026 | 35.81 | 36.50 | 33.80 | 34.01 | 34.01 | -6.92% | 6,833 |
| Jan 2, 2026 | 37.94 | 37.94 | 36.33 | 36.54 | 36.54 | 0.30% | 4,617 |
| Jan 1, 2026 | 36.59 | 37.07 | 35.12 | 36.43 | 36.43 | -2.07% | 13,210 |
| Dec 31, 2025 | 37.84 | 40.29 | 36.01 | 37.20 | 37.20 | 6.77% | 99,776 |
| Dec 30, 2025 | 26.00 | 34.84 | 26.00 | 34.84 | 34.84 | 19.97% | 29,066 |
| Dec 29, 2025 | 28.80 | 30.35 | 28.80 | 29.04 | 29.04 | 1.15% | 3,164 |
| Dec 26, 2025 | 29.43 | 29.75 | 28.71 | 28.71 | 28.71 | -0.10% | 86 |
| Dec 24, 2025 | 29.53 | 29.71 | 28.70 | 28.74 | 28.74 | -0.24% | 461 |
| Dec 23, 2025 | 30.00 | 30.00 | 28.81 | 28.81 | 28.81 | 0.07% | 147 |
| Dec 22, 2025 | 27.00 | 29.60 | 27.00 | 28.79 | 28.79 | 0.95% | 556 |
| Dec 19, 2025 | 28.21 | 29.00 | 28.14 | 28.52 | 28.52 | -0.07% | 461 |
| Dec 18, 2025 | 29.67 | 29.94 | 28.54 | 28.54 | 28.54 | -0.59% | 855 |
| Dec 17, 2025 | 29.33 | 29.33 | 28.71 | 28.71 | 28.71 | -0.76% | 83 |
| Dec 16, 2025 | 29.05 | 29.87 | 28.90 | 28.93 | 28.93 | -2.59% | 644 |
| Dec 15, 2025 | 30.50 | 30.50 | 29.58 | 29.70 | 29.70 | -3.16% | 315 |
| Dec 12, 2025 | 31.68 | 36.50 | 30.67 | 30.67 | 30.67 | -4.01% | 1,003 |
| Dec 11, 2025 | 29.60 | 32.00 | 29.45 | 31.95 | 31.95 | 7.76% | 8,503 |
| Dec 10, 2025 | 29.15 | 29.65 | 28.20 | 29.65 | 29.65 | 4.36% | 1,099 |
| Dec 9, 2025 | 26.96 | 28.49 | 26.96 | 28.41 | 28.41 | 4.26% | 815 |
| Dec 8, 2025 | 27.65 | 28.06 | 27.03 | 27.25 | 27.25 | -5.41% | 6,857 |
| Dec 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.09% | 66 |
| Dec 4, 2025 | 29.29 | 29.29 | 28.50 | 28.50 | 28.50 | -2.70% | 507 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.00 | 29.29 | 29.29 | -1.25% | 134 |
| Dec 2, 2025 | 29.46 | 29.66 | 29.03 | 29.66 | 29.66 | 0.68% | 280 |
| Dec 1, 2025 | 29.25 | 30.41 | 28.47 | 29.46 | 29.46 | -0.30% | 11,961 |
| Nov 28, 2025 | 29.40 | 30.05 | 29.01 | 29.55 | 29.55 | -1.34% | 1,565 |
| Nov 27, 2025 | 30.75 | 31.99 | 29.60 | 29.95 | 29.95 | -3.88% | 39,484 |
| Nov 26, 2025 | 31.70 | 31.70 | 31.16 | 31.16 | 31.16 | -2.87% | 3,361 |
| Nov 25, 2025 | 32.83 | 32.83 | 30.99 | 32.08 | 32.08 | 0.16% | 1,790 |
| Nov 24, 2025 | 25.75 | 32.76 | 25.75 | 32.03 | 32.03 | 11.56% | 7,944 |
| Nov 21, 2025 | 29.60 | 29.60 | 28.47 | 28.71 | 28.71 | -4.20% | 541 |
| Nov 20, 2025 | 30.70 | 31.00 | 29.97 | 29.97 | 29.97 | -6.34% | 522 |
| Nov 19, 2025 | 31.20 | 32.00 | 29.81 | 32.00 | 32.00 | 2.56% | 33,972 |
| Nov 18, 2025 | 32.00 | 32.00 | 30.53 | 31.20 | 31.20 | -2.19% | 248 |
| Nov 17, 2025 | 30.20 | 32.00 | 30.20 | 31.90 | 31.90 | 4.52% | 1,101 |
| Nov 14, 2025 | 31.47 | 36.00 | 29.66 | 30.52 | 30.52 | -2.90% | 31,394 |
| Nov 13, 2025 | 30.65 | 31.96 | 29.70 | 31.43 | 31.43 | 3.56% | 7,751 |