NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 541.00
-0.50 (-0.09%)
Sep 29, 2026, 3:29 PM IST
NRB Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 541.50 | 549.30 | 531.80 | 541.00 | - | -0.09% | 365,906 |
| 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 |
| Aug 6, 2026 | 462.90 | 468.00 | 443.00 | 445.60 | 445.60 | -2.64% | 715,909 |
| Aug 5, 2026 | 430.50 | 464.80 | 430.50 | 457.70 | 457.70 | 6.47% | 1,540,608 |
| Aug 4, 2026 | 433.95 | 434.05 | 426.20 | 429.90 | 429.90 | -0.90% | 122,389 |
| Aug 3, 2026 | 418.40 | 440.25 | 416.50 | 433.80 | 433.80 | 5.83% | 756,420 |
| Jul 31, 2026 | 418.90 | 418.90 | 408.30 | 409.90 | 409.90 | -1.50% | 160,377 |
| Jul 30, 2026 | 427.25 | 427.25 | 412.60 | 416.15 | 416.15 | -2.53% | 245,116 |
| Jul 29, 2026 | 428.10 | 429.80 | 416.05 | 426.95 | 426.95 | 0.98% | 303,252 |
| Jul 28, 2026 | 430.00 | 434.80 | 419.00 | 422.80 | 422.80 | 0.85% | 566,606 |
| Jul 27, 2026 | 399.30 | 428.00 | 399.30 | 419.25 | 419.25 | 5.43% | 359,437 |
| Jul 24, 2026 | 388.00 | 399.00 | 382.40 | 397.65 | 397.65 | 1.18% | 152,822 |
| Jul 23, 2026 | 392.00 | 402.25 | 388.40 | 393.00 | 393.00 | -0.30% | 162,450 |
| Jul 22, 2026 | 404.95 | 404.95 | 388.00 | 394.20 | 394.20 | -2.65% | 366,070 |
| Jul 21, 2026 | 406.70 | 409.40 | 400.55 | 404.95 | 404.95 | 0.05% | 136,316 |