NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 434.25
-11.45 (-2.57%)
Nov 9, 2026, 3:29 PM IST
NRB Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 449.00 | 449.00 | 432.00 | 434.25 | 434.25 | -2.57% | 221,059 |
| Nov 8, 2026 | 433.80 | 448.30 | 431.80 | 445.70 | 445.70 | 3.39% | 103,706 |
| Nov 6, 2026 | 442.95 | 449.45 | 422.35 | 431.10 | 431.10 | -2.68% | 542,276 |
| Nov 5, 2026 | 478.05 | 479.95 | 429.20 | 442.95 | 442.95 | -8.57% | 1,576,802 |
| Nov 4, 2026 | 475.70 | 488.40 | 460.20 | 484.45 | 484.45 | 3.99% | 335,653 |
| Nov 3, 2026 | 472.15 | 479.80 | 462.10 | 465.85 | 465.85 | -0.63% | 257,615 |
| Nov 2, 2026 | 446.05 | 472.00 | 442.00 | 468.80 | 468.80 | 4.70% | 312,196 |
| Oct 30, 2026 | 456.00 | 461.15 | 442.30 | 447.75 | 447.75 | -1.71% | 219,512 |
| Oct 29, 2026 | 452.00 | 457.70 | 446.45 | 455.55 | 455.55 | 0.15% | 100,800 |
| Oct 28, 2026 | 451.05 | 469.05 | 451.00 | 454.85 | 454.85 | -0.50% | 178,602 |
| Oct 27, 2026 | 443.00 | 463.90 | 436.45 | 457.15 | 457.15 | 4.78% | 376,058 |
| Oct 26, 2026 | 435.40 | 442.95 | 431.05 | 436.30 | 436.30 | -0.66% | 253,211 |
| Oct 23, 2026 | 461.00 | 461.00 | 428.55 | 439.20 | 439.20 | -3.64% | 549,441 |
| Oct 22, 2026 | 450.00 | 462.15 | 443.35 | 455.80 | 455.80 | 0.25% | 399,957 |
| Oct 21, 2026 | 470.10 | 475.75 | 448.50 | 454.65 | 454.65 | -3.29% | 439,299 |
| Oct 19, 2026 | 490.95 | 493.00 | 467.00 | 470.10 | 470.10 | -4.10% | 535,113 |
| Oct 16, 2026 | 510.00 | 512.75 | 487.00 | 490.20 | 490.20 | -3.67% | 426,922 |
| Oct 15, 2026 | 514.20 | 518.95 | 504.15 | 508.85 | 508.85 | -0.92% | 221,809 |
| Oct 14, 2026 | 513.00 | 517.00 | 501.20 | 513.60 | 513.60 | -0.08% | 247,481 |
| Oct 13, 2026 | 521.90 | 521.90 | 506.30 | 514.00 | 514.00 | -1.95% | 259,142 |
| Oct 12, 2026 | 524.95 | 532.35 | 517.20 | 524.20 | 524.20 | -0.14% | 237,140 |
| Oct 9, 2026 | 512.00 | 528.65 | 502.00 | 524.95 | 524.95 | 2.89% | 352,766 |
| Oct 8, 2026 | 534.45 | 534.45 | 498.10 | 510.20 | 510.20 | -3.73% | 572,093 |
| Oct 7, 2026 | 536.95 | 546.15 | 526.50 | 529.95 | 529.95 | -1.30% | 287,108 |
| Oct 6, 2026 | 536.00 | 543.30 | 533.55 | 536.95 | 536.95 | 0.23% | 201,725 |
| Oct 5, 2026 | 549.00 | 556.85 | 533.55 | 535.70 | 535.70 | -1.27% | 406,034 |
| Oct 1, 2026 | 530.00 | 552.00 | 512.45 | 542.60 | 542.60 | 1.60% | 677,742 |
| Sep 30, 2026 | 542.00 | 555.00 | 527.55 | 534.05 | 534.05 | -1.29% | 557,714 |
| Sep 29, 2026 | 541.50 | 549.30 | 531.80 | 541.05 | 541.05 | -0.08% | 366,094 |
| Sep 28, 2026 | 533.00 | 559.90 | 524.20 | 541.50 | 541.50 | 1.25% | 1,413,609 |
| Sep 25, 2026 | 531.90 | 542.90 | 523.00 | 534.80 | 534.80 | 1.12% | 355,143 |
| Sep 24, 2026 | 538.00 | 540.60 | 526.20 | 528.90 | 528.90 | -2.25% | 342,989 |
| Sep 23, 2026 | 519.85 | 548.80 | 518.10 | 541.05 | 541.05 | 3.95% | 1,530,829 |
| Sep 22, 2026 | 525.80 | 529.00 | 518.00 | 520.50 | 520.50 | -1.51% | 327,766 |
| Sep 21, 2026 | 531.10 | 538.00 | 522.50 | 528.50 | 528.50 | 0.57% | 1,157,056 |
| Sep 18, 2026 | 474.00 | 534.90 | 472.60 | 525.50 | 525.50 | 11.29% | 9,738,086 |
| Sep 17, 2026 | 475.00 | 479.90 | 465.95 | 472.20 | 472.20 | 0.19% | 190,344 |
| Sep 16, 2026 | 479.00 | 479.45 | 453.50 | 471.30 | 471.30 | -1.99% | 506,012 |
| Sep 15, 2026 | 516.00 | 516.80 | 478.00 | 480.85 | 480.85 | -6.57% | 504,748 |
| Sep 11, 2026 | 518.30 | 519.00 | 498.20 | 514.65 | 514.65 | -0.25% | 700,202 |
| Sep 10, 2026 | 481.00 | 518.00 | 481.00 | 515.95 | 515.95 | 6.48% | 1,397,242 |
| Sep 9, 2026 | 490.00 | 495.00 | 478.55 | 484.55 | 484.55 | -1.03% | 309,450 |
| Sep 8, 2026 | 484.00 | 492.00 | 475.00 | 489.60 | 489.60 | 1.37% | 360,511 |
| Sep 7, 2026 | 457.00 | 485.35 | 451.10 | 483.00 | 483.00 | 8.05% | 1,028,877 |
| Sep 4, 2026 | 453.90 | 453.90 | 443.60 | 447.00 | 447.00 | -0.90% | 195,054 |
| Sep 3, 2026 | 452.00 | 459.55 | 441.20 | 451.05 | 451.05 | -0.55% | 187,065 |
| Sep 2, 2026 | 459.00 | 463.40 | 451.05 | 453.55 | 453.55 | -1.03% | 147,623 |
| Sep 1, 2026 | 473.00 | 473.50 | 454.05 | 458.25 | 458.25 | -3.29% | 263,724 |
| Aug 31, 2026 | 465.00 | 477.10 | 458.80 | 473.85 | 473.85 | 0.89% | 356,380 |
| Aug 28, 2026 | 468.10 | 475.00 | 465.85 | 469.65 | 469.65 | 0.65% | 187,908 |