NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 30.26
-0.13 (-0.43%)
At close: Jul 10, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 30.39 | 30.87 | 30.25 | 30.26 | 30.26 | -0.43% | 260 |
| Jul 9, 2026 | 28.00 | 30.56 | 28.00 | 30.39 | 30.39 | 0.76% | 1,154 |
| Jul 8, 2026 | 30.67 | 31.50 | 30.16 | 30.16 | 30.16 | -1.60% | 293 |
| Jul 7, 2026 | 30.28 | 31.51 | 30.28 | 30.65 | 30.65 | -1.76% | 5,283 |
| Jul 6, 2026 | 33.69 | 33.69 | 31.00 | 31.20 | 31.20 | 1.93% | 253 |
| Jul 3, 2026 | 31.47 | 31.96 | 30.31 | 30.61 | 30.61 | 1.09% | 3,074 |
| Jul 2, 2026 | 29.01 | 31.14 | 29.01 | 30.28 | 30.28 | -0.49% | 7,292 |
| Jul 1, 2026 | 30.80 | 33.75 | 29.91 | 30.43 | 30.43 | 2.18% | 1,697 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.78 | 29.78 | 29.78 | -1.13% | 80 |
| Jun 29, 2026 | 30.95 | 30.95 | 29.00 | 30.12 | 30.12 | 1.35% | 632 |
| Jun 25, 2026 | 31.00 | 32.33 | 29.51 | 29.72 | 29.72 | 0.41% | 3,578 |
| Jun 24, 2026 | 31.50 | 32.76 | 29.05 | 29.60 | 29.60 | -1.99% | 2,407 |
| Jun 23, 2026 | 31.39 | 33.00 | 29.65 | 30.20 | 30.20 | 0.83% | 11,299 |
| Jun 22, 2026 | 29.60 | 33.49 | 29.32 | 29.95 | 29.95 | -3.32% | 6,227 |
| Jun 19, 2026 | 29.33 | 32.53 | 29.33 | 30.98 | 30.98 | - | 749 |
| Jun 18, 2026 | 37.00 | 37.00 | 30.07 | 30.98 | 30.98 | 0.32% | 1,327 |
| Jun 17, 2026 | 30.68 | 31.80 | 30.68 | 30.88 | 30.88 | -0.39% | 59 |
| Jun 16, 2026 | 31.50 | 31.53 | 30.33 | 31.00 | 31.00 | 1.01% | 736 |
| Jun 15, 2026 | 30.00 | 31.35 | 30.00 | 30.69 | 30.69 | -2.88% | 5,105 |
| Jun 12, 2026 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 3.84% | 523 |
| Jun 11, 2026 | 31.00 | 31.40 | 29.35 | 30.43 | 30.43 | -2.75% | 781 |
| Jun 10, 2026 | 29.80 | 32.90 | 29.80 | 31.29 | 31.29 | 0.19% | 2,219 |
| Jun 9, 2026 | 30.90 | 32.00 | 30.37 | 31.23 | 31.23 | 2.90% | 327 |
| Jun 8, 2026 | 29.83 | 31.50 | 29.15 | 30.35 | 30.35 | 1.74% | 1,902 |
| Jun 5, 2026 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | -0.57% | 563 |
| 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 |