NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 236.55
-3.15 (-1.31%)
At close: Jan 23, 2026
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 234.00 | 241.00 | 233.90 | 236.55 | 236.55 | -1.31% | 139,069 |
| Jan 22, 2026 | 233.90 | 243.55 | 233.90 | 239.70 | 239.70 | 3.16% | 282,851 |
| Jan 21, 2026 | 237.70 | 243.75 | 230.00 | 232.35 | 232.35 | -4.48% | 380,218 |
| Jan 20, 2026 | 250.00 | 250.20 | 239.00 | 243.25 | 243.25 | -2.84% | 332,341 |
| Jan 19, 2026 | 252.85 | 252.85 | 248.60 | 250.35 | 250.35 | -1.18% | 122,323 |
| Jan 16, 2026 | 255.55 | 264.00 | 252.15 | 253.35 | 253.35 | -0.57% | 158,691 |
| Jan 14, 2026 | 255.00 | 257.55 | 253.60 | 254.80 | 254.80 | -0.02% | 86,258 |
| Jan 13, 2026 | 259.40 | 262.70 | 253.70 | 254.85 | 254.85 | -1.22% | 137,020 |
| Jan 12, 2026 | 268.45 | 268.45 | 255.80 | 258.00 | 258.00 | -3.53% | 281,102 |
| Jan 9, 2026 | 270.10 | 273.05 | 266.10 | 267.45 | 267.45 | -1.51% | 140,789 |
| Jan 8, 2026 | 281.20 | 284.30 | 270.50 | 271.55 | 271.55 | -3.47% | 334,118 |
| Jan 7, 2026 | 272.00 | 282.75 | 272.00 | 281.30 | 281.30 | 3.44% | 363,184 |
| Jan 6, 2026 | 269.50 | 274.30 | 266.35 | 271.95 | 271.95 | 1.28% | 232,539 |
| Jan 5, 2026 | 270.30 | 271.95 | 268.00 | 268.50 | 268.50 | -0.20% | 177,112 |
| Jan 2, 2026 | 273.50 | 275.00 | 267.85 | 269.05 | 269.05 | -1.23% | 465,953 |
| Jan 1, 2026 | 270.35 | 274.20 | 269.20 | 272.40 | 272.40 | 1.21% | 136,625 |
| Dec 31, 2025 | 274.30 | 275.40 | 267.95 | 269.15 | 269.15 | -1.12% | 277,855 |
| Dec 30, 2025 | 273.20 | 273.50 | 270.10 | 272.20 | 272.20 | 0.15% | 98,603 |
| Dec 29, 2025 | 275.05 | 275.25 | 269.20 | 271.80 | 271.80 | -0.73% | 171,856 |
| Dec 26, 2025 | 282.90 | 282.90 | 272.05 | 273.80 | 273.80 | -3.32% | 356,171 |
| Dec 24, 2025 | 283.55 | 288.05 | 282.05 | 283.20 | 283.20 | -0.12% | 232,713 |
| Dec 23, 2025 | 283.00 | 288.80 | 282.35 | 283.55 | 283.55 | 1.30% | 327,558 |
| Dec 22, 2025 | 281.40 | 286.45 | 279.00 | 279.90 | 279.90 | -0.02% | 382,298 |
| Dec 19, 2025 | 280.30 | 282.85 | 279.00 | 279.95 | 279.95 | -0.12% | 81,016 |
| Dec 18, 2025 | 284.65 | 284.65 | 278.75 | 280.30 | 280.30 | -1.53% | 83,825 |
| Dec 17, 2025 | 285.00 | 289.00 | 279.50 | 284.65 | 284.65 | -0.09% | 94,251 |
| Dec 16, 2025 | 291.50 | 292.35 | 284.00 | 284.90 | 284.90 | -2.93% | 333,734 |
| Dec 15, 2025 | 283.05 | 295.20 | 280.90 | 293.50 | 293.50 | 3.11% | 300,202 |
| Dec 12, 2025 | 284.95 | 291.90 | 281.50 | 284.65 | 284.65 | 0.60% | 123,356 |
| Dec 11, 2025 | 276.00 | 284.95 | 273.75 | 282.95 | 282.95 | 2.87% | 133,023 |
| Dec 10, 2025 | 277.00 | 282.70 | 270.00 | 275.05 | 275.05 | -1.17% | 137,988 |
| Dec 9, 2025 | 273.50 | 283.90 | 267.60 | 278.30 | 278.30 | 0.83% | 306,372 |
| Dec 8, 2025 | 282.65 | 284.00 | 273.00 | 276.00 | 276.00 | -1.85% | 190,256 |
| Dec 5, 2025 | 283.40 | 284.80 | 277.05 | 281.20 | 281.20 | -0.60% | 187,182 |
| Dec 4, 2025 | 291.80 | 293.15 | 281.75 | 282.90 | 282.90 | -2.50% | 238,741 |
| Dec 3, 2025 | 303.50 | 307.10 | 287.20 | 290.15 | 290.15 | -4.23% | 478,249 |
| Dec 2, 2025 | 307.00 | 313.25 | 297.15 | 302.95 | 302.95 | -0.69% | 1,360,980 |
| Dec 1, 2025 | 290.55 | 307.20 | 287.30 | 305.05 | 305.05 | 4.42% | 1,378,388 |
| Nov 28, 2025 | 287.40 | 293.95 | 283.80 | 292.15 | 292.15 | 2.20% | 160,611 |
| Nov 27, 2025 | 286.90 | 289.60 | 283.40 | 285.85 | 285.85 | -0.52% | 49,459 |
| Nov 26, 2025 | 285.00 | 288.50 | 284.40 | 287.35 | 287.35 | 1.14% | 62,347 |
| Nov 25, 2025 | 283.60 | 287.05 | 282.10 | 284.10 | 284.10 | -0.75% | 82,032 |
| Nov 24, 2025 | 291.60 | 295.70 | 285.20 | 286.25 | 286.25 | -1.38% | 181,940 |
| Nov 21, 2025 | 288.20 | 292.00 | 288.00 | 290.25 | 290.25 | 0.71% | 186,812 |
| Nov 20, 2025 | 294.00 | 294.00 | 286.30 | 288.20 | 288.20 | -1.35% | 101,933 |
| Nov 19, 2025 | 290.40 | 293.00 | 285.55 | 292.15 | 292.15 | 0.95% | 142,319 |
| Nov 18, 2025 | 285.90 | 294.00 | 285.90 | 289.40 | 289.40 | 0.31% | 165,751 |
| Nov 17, 2025 | 290.00 | 290.50 | 284.05 | 288.50 | 288.50 | 0.49% | 111,902 |
| Nov 14, 2025 | 280.00 | 292.60 | 280.00 | 287.10 | 287.10 | 1.97% | 196,307 |
| Nov 13, 2025 | 284.95 | 285.10 | 279.05 | 281.55 | 281.55 | -1.19% | 188,076 |