NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 234.90
+3.55 (1.53%)
At close: Mar 25, 2026
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 236.00 | 243.00 | 232.50 | 234.90 | 234.90 | 1.53% | 314,261 |
| Mar 24, 2026 | 232.25 | 236.85 | 228.10 | 231.35 | 231.35 | 1.34% | 264,292 |
| Mar 23, 2026 | 242.00 | 242.00 | 226.25 | 228.30 | 228.30 | -5.89% | 326,628 |
| Mar 20, 2026 | 248.60 | 253.70 | 240.15 | 242.60 | 242.60 | -1.88% | 111,745 |
| Mar 19, 2026 | 255.60 | 256.00 | 246.35 | 247.25 | 247.25 | -3.72% | 151,897 |
| Mar 18, 2026 | 257.90 | 261.80 | 254.25 | 256.80 | 256.80 | 0.57% | 113,830 |
| Mar 17, 2026 | 248.00 | 258.60 | 248.00 | 255.35 | 255.35 | 1.57% | 87,361 |
| Mar 16, 2026 | 251.40 | 256.50 | 250.70 | 251.40 | 251.40 | -0.98% | 134,428 |
| Mar 13, 2026 | 262.20 | 267.15 | 248.30 | 253.90 | 253.90 | -4.06% | 174,286 |
| Mar 12, 2026 | 262.90 | 268.00 | 258.50 | 264.65 | 264.65 | -0.54% | 110,919 |
| Mar 11, 2026 | 262.05 | 278.80 | 262.05 | 266.10 | 266.10 | 1.18% | 209,665 |
| Mar 10, 2026 | 258.00 | 267.60 | 257.70 | 263.00 | 263.00 | 3.12% | 113,935 |
| Mar 9, 2026 | 255.80 | 259.30 | 247.65 | 255.05 | 255.05 | -2.30% | 145,696 |
| Mar 6, 2026 | 263.05 | 276.20 | 260.00 | 261.05 | 261.05 | -0.93% | 238,266 |
| Mar 5, 2026 | 257.65 | 268.90 | 256.10 | 263.50 | 263.50 | 2.85% | 194,195 |
| Mar 4, 2026 | 262.00 | 265.70 | 254.55 | 256.20 | 256.20 | -3.92% | 221,398 |
| Mar 2, 2026 | 262.25 | 269.20 | 262.25 | 266.65 | 266.65 | -1.62% | 117,180 |
| Feb 27, 2026 | 270.75 | 275.25 | 268.15 | 271.05 | 271.05 | -1.04% | 66,590 |
| Feb 26, 2026 | 273.55 | 277.00 | 270.00 | 273.90 | 273.90 | 0.37% | 65,065 |
| Feb 25, 2026 | 273.35 | 276.30 | 270.60 | 272.90 | 272.90 | 0.24% | 48,668 |
| Feb 24, 2026 | 275.10 | 275.15 | 270.40 | 272.25 | 272.25 | -1.29% | 63,336 |
| Feb 23, 2026 | 278.60 | 283.45 | 273.90 | 275.80 | 275.80 | -0.81% | 77,628 |
| Feb 20, 2026 | 278.00 | 283.20 | 276.05 | 278.05 | 278.05 | -0.50% | 68,593 |
| Feb 19, 2026 | 285.00 | 288.60 | 277.25 | 279.45 | 279.45 | -2.08% | 79,962 |
| Feb 18, 2026 | 285.10 | 288.75 | 284.00 | 285.40 | 285.40 | -0.40% | 68,088 |
| Feb 17, 2026 | 284.30 | 290.65 | 281.55 | 286.55 | 286.55 | 1.79% | 138,685 |
| Feb 16, 2026 | 282.65 | 282.80 | 278.05 | 281.50 | 281.50 | -0.35% | 85,898 |
| Feb 13, 2026 | 286.90 | 290.40 | 281.00 | 282.50 | 282.50 | -2.54% | 121,475 |
| Feb 12, 2026 | 293.00 | 294.85 | 289.05 | 289.85 | 286.65 | -0.05% | 177,015 |
| Feb 11, 2026 | 291.80 | 295.50 | 284.65 | 290.00 | 286.80 | 0.16% | 281,434 |
| Feb 10, 2026 | 282.20 | 297.10 | 282.00 | 289.55 | 286.35 | 3.26% | 1,001,532 |
| Feb 9, 2026 | 277.65 | 283.90 | 274.30 | 280.40 | 277.30 | 2.04% | 187,082 |
| Feb 6, 2026 | 274.60 | 276.05 | 268.90 | 274.80 | 271.77 | 0.04% | 146,220 |
| Feb 5, 2026 | 270.35 | 278.40 | 270.05 | 274.70 | 271.67 | 1.61% | 227,968 |
| Feb 4, 2026 | 261.85 | 272.30 | 260.15 | 270.35 | 267.37 | 3.25% | 158,829 |
| Feb 3, 2026 | 264.90 | 266.00 | 257.90 | 261.85 | 258.96 | 4.30% | 217,465 |
| Feb 2, 2026 | 250.00 | 254.00 | 244.00 | 251.05 | 248.28 | -0.73% | 107,016 |
| Feb 1, 2026 | 256.70 | 259.00 | 250.10 | 252.90 | 250.11 | -0.98% | 90,260 |
| Jan 30, 2026 | 253.00 | 258.00 | 246.65 | 255.40 | 252.58 | 0.59% | 121,178 |
| Jan 29, 2026 | 253.50 | 257.00 | 250.00 | 253.90 | 251.10 | 0.44% | 160,304 |
| Jan 28, 2026 | 238.95 | 254.95 | 238.95 | 252.80 | 250.01 | 6.24% | 294,402 |
| Jan 27, 2026 | 234.20 | 243.55 | 234.00 | 237.95 | 235.32 | 0.59% | 348,470 |
| Jan 23, 2026 | 234.00 | 241.00 | 233.90 | 236.55 | 233.94 | -1.31% | 139,069 |
| Jan 22, 2026 | 233.90 | 243.55 | 233.90 | 239.70 | 237.05 | 3.16% | 282,851 |
| Jan 21, 2026 | 237.70 | 243.75 | 230.00 | 232.35 | 229.78 | -4.48% | 380,218 |
| Jan 20, 2026 | 250.00 | 250.20 | 239.00 | 243.25 | 240.56 | -2.84% | 332,341 |
| Jan 19, 2026 | 252.85 | 252.85 | 248.60 | 250.35 | 247.59 | -1.18% | 122,323 |
| Jan 16, 2026 | 255.55 | 264.00 | 252.15 | 253.35 | 250.55 | -0.57% | 158,691 |
| Jan 14, 2026 | 255.00 | 257.55 | 253.60 | 254.80 | 251.99 | -0.02% | 86,258 |
| Jan 13, 2026 | 259.40 | 262.70 | 253.70 | 254.85 | 252.04 | -1.22% | 137,020 |