NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 31.00
+0.39 (1.27%)
At close: May 13, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |