NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 382.80
-1.80 (-0.47%)
May 27, 2026, 3:30 PM IST
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 385.05 | 390.00 | 379.10 | 382.80 | - | -0.47% | 335,730 |
| May 26, 2026 | 389.00 | 390.00 | 375.15 | 384.60 | 384.60 | -0.40% | 504,675 |
| May 25, 2026 | 379.00 | 388.50 | 378.00 | 386.15 | 386.15 | 3.28% | 929,450 |
| May 22, 2026 | 368.80 | 379.00 | 359.85 | 373.90 | 373.90 | 1.89% | 826,276 |
| May 21, 2026 | 363.00 | 370.95 | 357.55 | 366.95 | 366.95 | 2.51% | 659,966 |
| May 20, 2026 | 353.00 | 365.00 | 352.50 | 357.95 | 357.95 | 0.35% | 500,630 |
| May 19, 2026 | 358.80 | 365.75 | 352.30 | 356.70 | 356.70 | 0.35% | 852,840 |
| May 18, 2026 | 348.40 | 358.00 | 340.00 | 355.45 | 355.45 | 2.46% | 1,070,755 |
| May 15, 2026 | 341.00 | 356.95 | 338.00 | 346.90 | 346.90 | 2.15% | 1,645,031 |
| May 14, 2026 | 346.40 | 347.55 | 331.40 | 339.60 | 339.60 | -0.35% | 1,061,327 |
| May 13, 2026 | 330.30 | 353.50 | 327.00 | 340.80 | 340.80 | 3.79% | 1,825,777 |
| May 12, 2026 | 329.80 | 346.00 | 325.10 | 330.60 | 328.35 | 1.22% | 1,977,479 |
| May 11, 2026 | 323.80 | 336.80 | 318.00 | 326.60 | 324.38 | 2.70% | 1,910,836 |
| May 8, 2026 | 309.00 | 350.00 | 303.60 | 318.00 | 315.84 | 5.95% | 6,760,525 |
| May 7, 2026 | 294.80 | 305.00 | 293.95 | 300.15 | 298.11 | 2.49% | 300,403 |
| May 6, 2026 | 295.95 | 295.95 | 285.00 | 292.85 | 290.86 | 0.51% | 83,459 |
| May 5, 2026 | 295.00 | 295.40 | 289.95 | 291.35 | 289.37 | -0.60% | 100,311 |
| May 4, 2026 | 289.00 | 297.40 | 287.00 | 293.10 | 291.11 | 3.20% | 197,046 |
| Apr 30, 2026 | 286.79 | 289.38 | 280.41 | 284.02 | 282.09 | -0.47% | 71,544 |
| Apr 29, 2026 | 285.50 | 289.36 | 282.35 | 285.36 | 283.42 | 0.32% | 56,347 |
| Apr 28, 2026 | 289.50 | 291.99 | 282.15 | 284.45 | 282.51 | -0.97% | 83,967 |
| Apr 27, 2026 | 282.00 | 289.49 | 281.36 | 287.24 | 285.29 | 1.63% | 68,926 |
| Apr 24, 2026 | 290.67 | 294.60 | 279.48 | 282.62 | 280.70 | -2.77% | 95,781 |
| Apr 23, 2026 | 289.00 | 292.91 | 287.22 | 290.67 | 288.69 | -0.26% | 88,425 |
| Apr 22, 2026 | 289.67 | 294.65 | 287.32 | 291.42 | 289.44 | 0.60% | 91,024 |
| Apr 21, 2026 | 294.07 | 297.00 | 288.60 | 289.67 | 287.70 | -1.49% | 98,910 |
| Apr 20, 2026 | 294.30 | 304.55 | 285.82 | 294.06 | 292.06 | -0.34% | 190,466 |
| Apr 17, 2026 | 284.50 | 308.00 | 282.85 | 295.06 | 293.05 | 4.95% | 950,547 |
| Apr 16, 2026 | 269.90 | 286.00 | 267.26 | 281.15 | 279.24 | 5.76% | 1,223,732 |
| Apr 15, 2026 | 262.50 | 268.50 | 261.25 | 265.84 | 264.03 | 4.21% | 163,399 |
| Apr 13, 2026 | 252.00 | 260.33 | 247.50 | 255.10 | 253.36 | -0.90% | 102,497 |
| Apr 10, 2026 | 256.00 | 259.79 | 252.75 | 257.41 | 255.66 | 2.06% | 68,395 |
| Apr 9, 2026 | 252.99 | 259.01 | 250.00 | 252.22 | 250.50 | -0.24% | 110,781 |
| Apr 8, 2026 | 245.10 | 254.40 | 245.10 | 252.82 | 251.10 | 6.43% | 117,873 |
| Apr 7, 2026 | 238.14 | 242.00 | 236.14 | 237.55 | 235.93 | -1.75% | 66,448 |
| Apr 6, 2026 | 237.00 | 242.99 | 232.15 | 241.77 | 240.12 | 3.10% | 113,885 |
| Apr 2, 2026 | 231.50 | 236.01 | 224.57 | 234.50 | 232.90 | -1.08% | 143,515 |
| Apr 1, 2026 | 225.90 | 240.00 | 223.69 | 237.06 | 235.45 | 9.65% | 287,564 |
| Mar 30, 2026 | 227.65 | 231.50 | 212.55 | 216.20 | 214.73 | -5.03% | 393,080 |
| Mar 27, 2026 | 232.30 | 234.85 | 225.50 | 227.65 | 226.10 | -3.09% | 237,052 |
| Mar 25, 2026 | 236.00 | 243.00 | 232.50 | 234.90 | 233.30 | 1.53% | 314,261 |
| Mar 24, 2026 | 232.25 | 236.85 | 228.10 | 231.35 | 229.78 | 1.34% | 264,292 |
| Mar 23, 2026 | 242.00 | 242.00 | 226.25 | 228.30 | 226.75 | -5.89% | 326,628 |
| Mar 20, 2026 | 248.60 | 253.70 | 240.15 | 242.60 | 240.95 | -1.88% | 111,745 |
| Mar 19, 2026 | 255.60 | 256.00 | 246.35 | 247.25 | 245.57 | -3.72% | 151,897 |
| Mar 18, 2026 | 257.90 | 261.80 | 254.25 | 256.80 | 255.05 | 0.57% | 113,830 |
| Mar 17, 2026 | 248.00 | 258.60 | 248.00 | 255.35 | 253.61 | 1.57% | 87,361 |
| Mar 16, 2026 | 251.40 | 256.50 | 250.70 | 251.40 | 249.69 | -0.98% | 134,428 |
| Mar 13, 2026 | 262.20 | 267.15 | 248.30 | 253.90 | 252.17 | -4.06% | 174,286 |
| Mar 12, 2026 | 262.90 | 268.00 | 258.50 | 264.65 | 262.85 | -0.54% | 110,919 |