NRB Industrial Bearings Limited (BOM:535458)
India · Delayed Price · Currency is INR 33.61
+2.17 (6.90%)
At close: Sep 11, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 31.25 | 32.40 | 31.10 | 31.23 | 31.23 | -0.89% | 1,071 |
| Aug 24, 2026 | 30.72 | 32.80 | 30.72 | 31.51 | 31.51 | 1.03% | 1,714 |
| Aug 21, 2026 | 31.29 | 38.66 | 31.02 | 31.19 | 31.19 | -3.23% | 7,270 |
| Aug 20, 2026 | 34.00 | 34.00 | 31.20 | 32.23 | 32.23 | 3.53% | 360 |
| Aug 19, 2026 | 32.36 | 32.36 | 30.40 | 31.13 | 31.13 | -3.32% | 3,065 |
| Aug 18, 2026 | 33.34 | 34.00 | 30.02 | 32.20 | 32.20 | -1.50% | 2,035 |
| Aug 17, 2026 | 33.96 | 34.06 | 31.50 | 32.69 | 32.69 | -0.97% | 255 |
| Aug 14, 2026 | 37.80 | 37.80 | 33.00 | 33.01 | 33.01 | 1.76% | 1,911 |
| Aug 13, 2026 | 31.99 | 32.85 | 31.99 | 32.44 | 32.44 | -2.49% | 1,814 |
| Aug 12, 2026 | 33.00 | 33.56 | 32.48 | 33.27 | 33.27 | -1.33% | 3,181 |
| Aug 11, 2026 | 33.42 | 34.00 | 33.00 | 33.72 | 33.72 | 2.93% | 932 |
| Aug 10, 2026 | 35.14 | 35.44 | 31.00 | 32.76 | 32.76 | -5.65% | 14,595 |
| Aug 7, 2026 | 34.34 | 35.17 | 34.34 | 34.72 | 34.72 | 1.11% | 1,289 |
| Aug 6, 2026 | 36.63 | 36.63 | 33.98 | 34.34 | 34.34 | -5.74% | 2,942 |
| Aug 5, 2026 | 35.72 | 36.45 | 35.00 | 36.43 | 36.43 | 2.48% | 7,536 |
| Aug 4, 2026 | 41.00 | 41.00 | 35.25 | 35.55 | 35.55 | 1.77% | 1,425 |
| Aug 3, 2026 | 31.15 | 35.70 | 31.15 | 34.93 | 34.93 | 3.13% | 677 |
| Jul 31, 2026 | 35.73 | 35.75 | 33.19 | 33.87 | 33.87 | -5.76% | 1,399 |
| Jul 30, 2026 | 36.90 | 43.99 | 35.00 | 35.94 | 35.94 | -3.80% | 4,307 |
| Jul 29, 2026 | 37.00 | 37.77 | 33.60 | 37.36 | 37.36 | 0.89% | 2,048 |
| Jul 28, 2026 | 36.40 | 37.50 | 36.40 | 37.03 | 37.03 | - | 4,394 |
| Jul 27, 2026 | 37.71 | 37.90 | 36.77 | 37.03 | 37.03 | 1.45% | 2,561 |
| Jul 24, 2026 | 34.38 | 38.02 | 34.38 | 36.50 | 36.50 | 4.05% | 8,501 |
| Jul 23, 2026 | 34.51 | 40.00 | 34.00 | 35.08 | 35.08 | 1.65% | 5,493 |
| Jul 22, 2026 | 35.65 | 35.65 | 33.98 | 34.51 | 34.51 | -2.73% | 2,526 |
| Jul 21, 2026 | 35.30 | 35.99 | 34.55 | 35.48 | 35.48 | 2.51% | 1,230 |
| Jul 20, 2026 | 35.25 | 35.37 | 28.50 | 34.61 | 34.61 | -1.11% | 8,508 |
| Jul 17, 2026 | 35.07 | 35.35 | 34.23 | 35.00 | 35.00 | 2.25% | 4,396 |
| Jul 16, 2026 | 33.88 | 34.80 | 33.13 | 34.23 | 34.23 | 4.94% | 4,018 |
| Jul 15, 2026 | 33.79 | 34.50 | 32.60 | 32.62 | 32.62 | -2.54% | 8,272 |
| Jul 14, 2026 | 30.90 | 33.60 | 30.90 | 33.47 | 33.47 | 7.79% | 6,334 |
| Jul 13, 2026 | 31.23 | 33.00 | 30.01 | 31.05 | 31.05 | 2.61% | 4,279 |
| 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 |