Skip to main content
logo
NRB Bearings Limited (NSE:NRBBEARING)
India flag India · Delayed Price · Currency is INR
424.45
-1.40 (-0.33%)
Jun 17, 2026, 1:20 PM IST

NRB Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026425.60432.00424.90426.95-0.26%94,042
Jun 16, 2026435.40436.45421.00425.85425.85-0.98%365,398
Jun 15, 2026438.00444.00427.35430.05430.050.99%467,062
Jun 12, 2026440.00450.00423.60425.85425.85-2.26%605,683
Jun 11, 2026435.00446.40429.60435.70435.70-0.11%874,828
Jun 10, 2026440.00455.80433.50436.20436.20-0.63%1,775,425
Jun 9, 2026434.95447.30415.20438.95438.952.47%3,552,328
Jun 8, 2026387.60451.00387.55428.35428.3511.07%20,090,586
Jun 5, 2026376.00391.70370.05385.65385.653.78%792,877
Jun 4, 2026356.40379.95355.55371.60371.603.99%614,883
Jun 3, 2026354.55361.20349.45357.35357.350.25%267,676
Jun 2, 2026356.90361.40352.15356.45356.45-1.01%220,704
Jun 1, 2026374.00374.00356.85360.10360.10-2.68%493,896
May 29, 2026378.85383.70367.95370.00370.00-3.09%407,103
May 27, 2026385.05390.00378.30381.80381.80-0.73%335,672
May 26, 2026389.00390.00375.15384.60384.60-0.40%504,675
May 25, 2026379.00388.50378.00386.15386.153.28%929,450
May 22, 2026368.80379.00359.85373.90373.901.89%826,276
May 21, 2026363.00370.95357.55366.95366.952.51%659,966
May 20, 2026353.00365.00352.50357.95357.950.35%500,630
May 19, 2026358.80365.75352.30356.70356.700.35%852,840
May 18, 2026348.40358.00340.00355.45355.452.46%1,070,755
May 15, 2026341.00356.95338.00346.90346.902.15%1,645,031
May 14, 2026346.40347.55331.40339.60339.60-0.35%1,061,327
May 13, 2026330.30353.50327.00340.80340.803.79%1,825,777
May 12, 2026329.80346.00325.10330.60328.351.22%1,977,479
May 11, 2026323.80336.80318.00326.60324.382.70%1,910,836
May 8, 2026309.00350.00303.60318.00315.845.95%6,760,525
May 7, 2026294.80305.00293.95300.15298.112.49%300,403
May 6, 2026295.95295.95285.00292.85290.860.51%83,459
May 5, 2026295.00295.40289.95291.35289.37-0.60%100,311
May 4, 2026289.00297.40287.00293.10291.113.20%197,046
Apr 30, 2026286.79289.38280.41284.02282.09-0.47%71,544
Apr 29, 2026285.50289.36282.35285.36283.420.32%56,347
Apr 28, 2026289.50291.99282.15284.45282.51-0.97%83,967
Apr 27, 2026282.00289.49281.36287.24285.291.63%68,926
Apr 24, 2026290.67294.60279.48282.62280.70-2.77%95,781
Apr 23, 2026289.00292.91287.22290.67288.69-0.26%88,425
Apr 22, 2026289.67294.65287.32291.42289.440.60%91,024
Apr 21, 2026294.07297.00288.60289.67287.70-1.49%98,910
Apr 20, 2026294.30304.55285.82294.06292.06-0.34%190,466
Apr 17, 2026284.50308.00282.85295.06293.054.95%950,547
Apr 16, 2026269.90286.00267.26281.15279.245.76%1,223,732
Apr 15, 2026262.50268.50261.25265.84264.034.21%163,399
Apr 13, 2026252.00260.33247.50255.10253.36-0.90%102,497
Apr 10, 2026256.00259.79252.75257.41255.662.06%68,395
Apr 9, 2026252.99259.01250.00252.22250.50-0.24%110,781
Apr 8, 2026245.10254.40245.10252.82251.106.43%117,873
Apr 7, 2026238.14242.00236.14237.55235.93-1.75%66,448
Apr 6, 2026237.00242.99232.15241.77240.123.10%113,885