NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 468.00
-22.20 (-4.53%)
Oct 19, 2026, 3:30 PM IST
NRB Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 490.95 | 493.00 | 467.00 | 468.00 | 468.00 | -4.53% | 535,153 |
| 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 |
| Aug 27, 2026 | 473.50 | 480.00 | 465.00 | 466.60 | 466.60 | -1.49% | 246,960 |
| Aug 26, 2026 | 474.25 | 478.70 | 468.00 | 473.65 | 473.65 | 0.76% | 144,388 |
| Aug 25, 2026 | 476.95 | 483.45 | 467.25 | 470.10 | 470.10 | -2.26% | 216,424 |
| Aug 24, 2026 | 489.00 | 489.90 | 478.55 | 480.95 | 480.95 | -1.06% | 187,000 |
| Aug 21, 2026 | 483.20 | 494.00 | 482.00 | 486.10 | 486.10 | 0.60% | 333,365 |
| Aug 20, 2026 | 488.95 | 489.70 | 478.15 | 483.20 | 483.20 | 0.01% | 233,232 |
| Aug 19, 2026 | 490.00 | 503.90 | 478.00 | 483.15 | 483.15 | -0.50% | 851,443 |
| Aug 18, 2026 | 484.00 | 491.35 | 478.45 | 485.60 | 485.60 | 0.32% | 506,917 |
| Aug 17, 2026 | 464.30 | 487.00 | 458.95 | 484.05 | 484.05 | 5.48% | 963,279 |
| Aug 14, 2026 | 470.95 | 474.85 | 457.05 | 458.90 | 458.90 | -1.78% | 288,700 |
| Aug 13, 2026 | 461.95 | 469.85 | 456.90 | 467.20 | 467.20 | 1.20% | 328,028 |
| Aug 12, 2026 | 457.00 | 473.30 | 445.25 | 461.65 | 461.65 | 1.41% | 557,944 |
| Aug 11, 2026 | 483.00 | 483.00 | 452.05 | 455.25 | 455.25 | -4.81% | 693,246 |
| Aug 10, 2026 | 464.40 | 481.90 | 443.30 | 478.25 | 478.25 | 3.63% | 2,221,146 |
| Aug 7, 2026 | 444.85 | 465.25 | 441.10 | 461.50 | 461.50 | 3.57% | 662,113 |