NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 27.64
+1.95 (7.59%)
At close: Apr 1, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.33 | 28.63 | 26.33 | 27.64 | 27.64 | 7.59% | 18,630 |
| Mar 30, 2026 | 27.85 | 27.85 | 25.03 | 25.69 | 25.69 | -7.76% | 22,683 |
| Mar 27, 2026 | 31.18 | 31.18 | 26.99 | 27.85 | 27.85 | 0.83% | 8,507 |
| Mar 25, 2026 | 29.00 | 29.70 | 27.60 | 27.62 | 27.62 | -0.75% | 20,202 |
| Mar 24, 2026 | 27.92 | 28.78 | 27.54 | 27.83 | 27.83 | -2.32% | 4,847 |
| Mar 23, 2026 | 33.00 | 33.00 | 27.72 | 28.49 | 28.49 | -0.21% | 28,148 |
| Mar 19, 2026 | 29.83 | 29.83 | 28.51 | 28.55 | 28.55 | -6.85% | 1,426 |
| Mar 18, 2026 | 30.48 | 30.65 | 30.44 | 30.65 | 30.65 | 2.17% | 104 |
| Mar 17, 2026 | 29.69 | 30.41 | 29.45 | 30.00 | 30.00 | 2.08% | 3,866 |
| Mar 16, 2026 | 29.82 | 30.10 | 29.38 | 29.39 | 29.39 | -2.65% | 246 |
| Mar 13, 2026 | 30.25 | 31.78 | 29.90 | 30.19 | 30.19 | -2.80% | 2,316 |
| Mar 12, 2026 | 32.39 | 32.70 | 30.14 | 31.06 | 31.06 | -3.09% | 2,685 |
| Mar 11, 2026 | 32.01 | 32.05 | 32.01 | 32.05 | 32.05 | 0.38% | 672 |
| Mar 10, 2026 | 32.10 | 32.87 | 31.93 | 31.93 | 31.93 | -1.57% | 5,151 |
| Mar 9, 2026 | 32.48 | 32.92 | 31.89 | 32.44 | 32.44 | 0.37% | 8,998 |
| Mar 6, 2026 | 31.51 | 33.00 | 30.58 | 32.32 | 32.32 | 3.06% | 4,365 |
| Mar 5, 2026 | 25.00 | 31.36 | 25.00 | 31.36 | 31.36 | 2.82% | 511 |
| Mar 4, 2026 | 30.70 | 31.46 | 30.50 | 30.50 | 30.50 | -3.66% | 508 |
| Mar 2, 2026 | 31.00 | 32.40 | 31.00 | 31.66 | 31.66 | 0.48% | 9,504 |
| Feb 27, 2026 | 31.35 | 32.90 | 30.93 | 31.51 | 31.51 | 0.51% | 1,183 |
| Feb 26, 2026 | 31.35 | 31.40 | 31.35 | 31.35 | 31.35 | 1.06% | 437 |
| Feb 25, 2026 | 34.50 | 34.50 | 30.82 | 31.02 | 31.02 | -0.83% | 643 |
| Feb 24, 2026 | 30.80 | 31.29 | 30.76 | 31.28 | 31.28 | 1.69% | 210 |
| Feb 23, 2026 | 31.86 | 32.58 | 30.76 | 30.76 | 30.76 | -1.06% | 952 |
| Feb 20, 2026 | 31.50 | 38.40 | 31.07 | 31.09 | 31.09 | -2.87% | 411 |
| Feb 19, 2026 | 32.61 | 33.06 | 32.01 | 32.01 | 32.01 | -2.47% | 2,919 |
| Feb 18, 2026 | 31.31 | 33.00 | 30.91 | 32.82 | 32.82 | 6.80% | 2,543 |
| Feb 17, 2026 | 31.90 | 31.90 | 30.72 | 30.73 | 30.73 | -1.51% | 6,554 |
| Feb 16, 2026 | 30.29 | 31.50 | 30.29 | 31.20 | 31.20 | 1.04% | 428 |
| Feb 13, 2026 | 31.40 | 31.40 | 30.50 | 30.88 | 30.88 | -2.95% | 2,653 |
| Feb 12, 2026 | 32.00 | 32.55 | 31.70 | 31.82 | 31.82 | 0.38% | 2,111 |
| Feb 11, 2026 | 39.40 | 39.40 | 31.70 | 31.70 | 31.70 | -6.60% | 62,626 |
| Feb 10, 2026 | 31.40 | 34.35 | 29.92 | 33.94 | 33.94 | 13.13% | 6,561 |
| Feb 9, 2026 | 29.80 | 30.50 | 29.63 | 30.00 | 30.00 | 2.56% | 2,516 |
| Feb 6, 2026 | 31.00 | 31.00 | 28.50 | 29.25 | 29.25 | -4.66% | 6,809 |
| Feb 5, 2026 | 28.60 | 31.30 | 28.60 | 30.68 | 30.68 | -0.87% | 2,595 |
| Feb 4, 2026 | 35.58 | 35.58 | 30.70 | 30.95 | 30.95 | -0.61% | 733 |
| Feb 3, 2026 | 30.70 | 31.30 | 30.31 | 31.14 | 31.14 | 4.99% | 7,629 |
| Feb 2, 2026 | 30.35 | 30.97 | 29.60 | 29.66 | 29.66 | -3.23% | 397 |
| Feb 1, 2026 | 30.39 | 31.15 | 30.10 | 30.65 | 30.65 | 3.58% | 1,138 |
| Jan 30, 2026 | 30.00 | 30.00 | 29.49 | 29.59 | 29.59 | 1.13% | 60 |
| Jan 29, 2026 | 29.75 | 30.84 | 29.20 | 29.26 | 29.26 | -3.50% | 1,627 |
| Jan 28, 2026 | 31.00 | 31.50 | 30.21 | 30.32 | 30.32 | -0.88% | 3,384 |
| Jan 27, 2026 | 30.35 | 31.45 | 30.35 | 30.59 | 30.59 | -1.73% | 1,784 |
| 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 |