NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 31.00
+1.00 (3.33%)
At close: Nov 9, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 32.45 | 32.45 | 31.00 | 31.00 | 31.00 | 3.33% | 103 |
| Nov 8, 2026 | 29.14 | 30.00 | 29.14 | 30.00 | 30.00 | 2.95% | 11 |
| Nov 6, 2026 | 30.47 | 32.05 | 29.14 | 29.14 | 29.14 | -4.36% | 416 |
| Nov 5, 2026 | 30.50 | 30.50 | 29.47 | 30.47 | 30.47 | 2.59% | 421 |
| Nov 4, 2026 | 31.35 | 31.35 | 29.45 | 29.70 | 29.70 | 0.88% | 15 |
| Nov 3, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.03% | 50 |
| Nov 2, 2026 | 27.26 | 33.99 | 27.26 | 29.43 | 29.43 | -0.91% | 340 |
| Oct 30, 2026 | 29.89 | 30.89 | 29.01 | 29.70 | 29.70 | -2.62% | 826 |
| Oct 29, 2026 | 28.42 | 31.36 | 28.42 | 30.50 | 30.50 | 1.09% | 299 |
| Oct 28, 2026 | 28.70 | 30.25 | 27.55 | 30.17 | 30.17 | 5.53% | 1,842 |
| Oct 27, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.78% | 5 |
| Oct 26, 2026 | 27.12 | 29.71 | 27.12 | 28.37 | 28.37 | -2.51% | 887 |
| Oct 23, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -1.22% | 433 |
| Oct 22, 2026 | 30.31 | 30.50 | 29.34 | 29.46 | 29.46 | -3.41% | 1,244 |
| Oct 21, 2026 | 30.45 | 30.55 | 30.45 | 30.50 | 30.50 | -0.16% | 3,751 |
| Oct 19, 2026 | 30.70 | 30.70 | 29.41 | 30.55 | 30.55 | -0.49% | 736 |
| Oct 15, 2026 | 33.90 | 33.90 | 30.51 | 30.70 | 30.70 | -3.15% | 839 |
| Oct 14, 2026 | 34.00 | 34.00 | 31.70 | 31.70 | 31.70 | 4.11% | 11 |
| Oct 12, 2026 | 30.25 | 30.99 | 30.25 | 30.45 | 30.45 | -1.04% | 1,002 |
| Oct 9, 2026 | 31.00 | 31.00 | 30.75 | 30.77 | 30.77 | -2.38% | 466 |
| Oct 8, 2026 | 30.57 | 32.00 | 30.57 | 31.52 | 31.52 | -1.50% | 277 |
| Oct 7, 2026 | 32.90 | 32.90 | 31.50 | 32.00 | 32.00 | 3.06% | 1,058 |
| Oct 6, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -0.03% | 316 |
| Oct 5, 2026 | 28.40 | 31.06 | 28.40 | 31.06 | 31.06 | -1.08% | 190 |
| Oct 1, 2026 | 31.30 | 31.41 | 31.04 | 31.40 | 31.40 | -4.18% | 3,984 |
| Sep 30, 2026 | 32.30 | 33.00 | 31.42 | 32.77 | 32.77 | 1.46% | 182 |
| Sep 29, 2026 | 31.50 | 32.90 | 31.25 | 32.30 | 32.30 | 2.93% | 533 |
| Sep 28, 2026 | 32.01 | 33.35 | 30.60 | 31.38 | 31.38 | -5.48% | 2,008 |
| Sep 25, 2026 | 33.98 | 33.98 | 32.10 | 33.20 | 33.20 | 2.09% | 1,968 |
| Sep 24, 2026 | 34.50 | 34.50 | 32.52 | 32.52 | 32.52 | -2.93% | 1,028 |
| Sep 23, 2026 | 32.49 | 34.53 | 32.48 | 33.50 | 33.50 | 0.54% | 5,513 |
| Sep 22, 2026 | 30.75 | 34.80 | 30.75 | 33.32 | 33.32 | 7.48% | 10,411 |
| Sep 21, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | - | 523 |
| Sep 18, 2026 | 31.50 | 31.50 | 30.14 | 31.00 | 31.00 | 1.24% | 12,911 |
| Sep 17, 2026 | 30.26 | 30.90 | 30.26 | 30.62 | 30.62 | -2.48% | 2,942 |
| Sep 16, 2026 | 30.75 | 31.40 | 30.30 | 31.40 | 31.40 | 0.54% | 369 |
| Sep 15, 2026 | 33.61 | 33.61 | 30.93 | 31.23 | 31.23 | -7.08% | 14,781 |
| Sep 11, 2026 | 29.50 | 37.72 | 29.50 | 33.61 | 33.61 | 6.90% | 63,954 |
| Sep 10, 2026 | 30.57 | 31.56 | 29.79 | 31.44 | 31.44 | 0.80% | 923 |
| Sep 9, 2026 | 31.00 | 31.19 | 30.84 | 31.19 | 31.19 | 2.36% | 858 |
| Sep 8, 2026 | 31.80 | 31.80 | 30.17 | 30.47 | 30.47 | -2.78% | 4,190 |
| Sep 7, 2026 | 28.50 | 31.77 | 28.50 | 31.34 | 31.34 | 1.42% | 358 |
| Sep 4, 2026 | 32.49 | 32.49 | 29.39 | 30.90 | 30.90 | -3.44% | 2,775 |
| Sep 3, 2026 | 30.90 | 32.30 | 30.51 | 32.00 | 32.00 | 1.56% | 361 |
| Sep 2, 2026 | 30.35 | 31.98 | 30.35 | 31.51 | 31.51 | 1.22% | 315 |
| Sep 1, 2026 | 37.90 | 37.90 | 30.01 | 31.13 | 31.13 | -1.95% | 1,154 |
| Aug 31, 2026 | 31.49 | 31.98 | 30.41 | 31.75 | 31.75 | 0.83% | 961 |
| Aug 28, 2026 | 30.97 | 31.54 | 30.05 | 31.49 | 31.49 | 1.68% | 908 |
| Aug 27, 2026 | 30.85 | 31.66 | 30.85 | 30.97 | 30.97 | 1.21% | 67 |
| Aug 26, 2026 | 31.85 | 32.50 | 30.55 | 30.60 | 30.60 | -2.02% | 2,361 |