NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 30.18
+0.19 (0.63%)
At close: Jun 3, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 27.20 | 30.41 | 27.20 | 30.00 | 30.00 | -0.60% | 3,532 |
| Jun 3, 2026 | 29.99 | 30.20 | 29.86 | 30.18 | 30.18 | 0.63% | 354 |
| Jun 2, 2026 | 30.49 | 30.66 | 29.85 | 29.99 | 29.99 | -1.09% | 324 |
| Jun 1, 2026 | 27.01 | 33.00 | 27.01 | 30.32 | 30.32 | 1.74% | 74,962 |
| May 29, 2026 | 31.19 | 32.05 | 29.80 | 29.80 | 29.80 | -1.81% | 2,081 |
| May 27, 2026 | 30.65 | 30.65 | 30.35 | 30.35 | 30.35 | - | 1,674 |
| May 25, 2026 | 30.90 | 31.00 | 29.90 | 30.35 | 30.35 | -0.85% | 5,989 |
| May 22, 2026 | 30.50 | 31.58 | 30.50 | 30.61 | 30.61 | 0.07% | 6,649 |
| May 21, 2026 | 30.07 | 31.65 | 30.07 | 30.59 | 30.59 | - | 2,427 |
| May 20, 2026 | 31.40 | 31.40 | 30.57 | 30.59 | 30.59 | -2.58% | 1,803 |
| May 19, 2026 | 32.24 | 33.39 | 31.30 | 31.40 | 31.40 | -2.91% | 3,362 |
| May 18, 2026 | 33.53 | 34.40 | 32.34 | 32.34 | 32.34 | -2.03% | 4,913 |
| May 15, 2026 | 32.00 | 36.12 | 31.14 | 33.01 | 33.01 | 9.67% | 17,527 |
| May 14, 2026 | 30.23 | 31.46 | 30.10 | 30.10 | 30.10 | -2.90% | 410 |
| May 13, 2026 | 30.30 | 31.58 | 30.00 | 31.00 | 31.00 | 1.27% | 1,277 |
| May 12, 2026 | 30.99 | 31.59 | 30.35 | 30.61 | 30.61 | -4.31% | 909 |
| May 11, 2026 | 32.05 | 33.00 | 31.85 | 31.99 | 31.99 | -2.17% | 2,085 |
| May 8, 2026 | 31.00 | 34.86 | 31.00 | 32.70 | 32.70 | 5.48% | 4,045 |
| May 7, 2026 | 30.44 | 32.00 | 30.44 | 31.00 | 31.00 | 0.81% | 157 |
| May 6, 2026 | 31.24 | 31.97 | 30.52 | 30.75 | 30.75 | 0.89% | 1,194 |
| May 5, 2026 | 30.11 | 31.49 | 30.11 | 30.48 | 30.48 | -2.65% | 1,558 |
| May 4, 2026 | 32.00 | 32.28 | 30.51 | 31.31 | 31.31 | -2.91% | 514 |
| Apr 30, 2026 | 30.50 | 32.25 | 30.50 | 32.25 | 32.25 | -1.07% | 3,994 |
| Apr 29, 2026 | 32.89 | 33.65 | 32.50 | 32.60 | 32.60 | 4.12% | 5,528 |
| Apr 28, 2026 | 31.80 | 32.53 | 31.10 | 31.31 | 31.31 | -1.70% | 2,054 |
| Apr 27, 2026 | 31.99 | 31.99 | 30.01 | 31.85 | 31.85 | 5.92% | 706 |
| Apr 24, 2026 | 31.32 | 31.60 | 30.07 | 30.07 | 30.07 | -5.80% | 322 |
| Apr 23, 2026 | 31.46 | 32.81 | 31.32 | 31.92 | 31.92 | -0.56% | 877 |
| Apr 22, 2026 | 31.99 | 32.10 | 31.31 | 32.10 | 32.10 | -0.68% | 1,151 |
| Apr 21, 2026 | 32.92 | 33.30 | 32.01 | 32.32 | 32.32 | -1.82% | 6,059 |
| Apr 20, 2026 | 32.00 | 33.22 | 32.00 | 32.92 | 32.92 | 7.20% | 17,834 |
| Apr 17, 2026 | 30.20 | 30.80 | 29.21 | 30.71 | 30.71 | 1.69% | 6,056 |
| Apr 16, 2026 | 30.00 | 30.25 | 29.50 | 30.20 | 30.20 | 3.42% | 6,434 |
| Apr 15, 2026 | 29.00 | 30.20 | 29.00 | 29.20 | 29.20 | -0.17% | 491 |
| Apr 13, 2026 | 33.00 | 33.00 | 28.80 | 29.25 | 29.25 | 0.41% | 163 |
| Apr 10, 2026 | 29.13 | 29.50 | 28.90 | 29.13 | 29.13 | -1.22% | 564 |
| Apr 9, 2026 | 27.10 | 29.75 | 27.10 | 29.49 | 29.49 | 0.14% | 215 |
| Apr 8, 2026 | 27.99 | 29.70 | 27.99 | 29.45 | 29.45 | 4.14% | 1,218 |
| Apr 7, 2026 | 28.85 | 28.85 | 28.05 | 28.28 | 28.28 | 1.11% | 78 |
| Apr 6, 2026 | 28.50 | 28.50 | 27.12 | 27.97 | 27.97 | 0.61% | 423 |
| Apr 2, 2026 | 27.40 | 27.80 | 27.06 | 27.80 | 27.80 | 0.58% | 11,263 |
| 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 |