NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 265.84
+10.74 (4.21%)
Apr 15, 2026, 3:29 PM IST
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 262.50 | 268.50 | 261.25 | 265.84 | 265.84 | 4.21% | 163,399 |
| Apr 13, 2026 | 252.00 | 260.33 | 247.50 | 255.10 | 255.10 | -0.90% | 102,497 |
| Apr 10, 2026 | 256.00 | 259.79 | 252.75 | 257.41 | 257.41 | 2.06% | 68,395 |
| Apr 9, 2026 | 252.99 | 259.01 | 250.00 | 252.22 | 252.22 | -0.24% | 110,781 |
| Apr 8, 2026 | 245.10 | 254.40 | 245.10 | 252.82 | 252.82 | 6.43% | 117,873 |
| Apr 7, 2026 | 238.14 | 242.00 | 236.14 | 237.55 | 237.55 | -1.75% | 66,448 |
| Apr 6, 2026 | 237.00 | 242.99 | 232.15 | 241.77 | 241.77 | 3.10% | 113,885 |
| Apr 2, 2026 | 231.50 | 236.01 | 224.57 | 234.50 | 234.50 | -1.08% | 143,515 |
| Apr 1, 2026 | 225.90 | 240.00 | 223.69 | 237.06 | 237.06 | 9.65% | 287,564 |
| Mar 30, 2026 | 227.65 | 231.50 | 212.55 | 216.20 | 216.20 | -5.03% | 393,080 |
| Mar 27, 2026 | 232.30 | 234.85 | 225.50 | 227.65 | 227.65 | -3.09% | 237,052 |
| Mar 25, 2026 | 236.00 | 243.00 | 232.50 | 234.90 | 234.90 | 1.53% | 314,261 |
| Mar 24, 2026 | 232.25 | 236.85 | 228.10 | 231.35 | 231.35 | 1.34% | 264,292 |
| Mar 23, 2026 | 242.00 | 242.00 | 226.25 | 228.30 | 228.30 | -5.89% | 326,628 |
| Mar 20, 2026 | 248.60 | 253.70 | 240.15 | 242.60 | 242.60 | -1.88% | 111,745 |
| Mar 19, 2026 | 255.60 | 256.00 | 246.35 | 247.25 | 247.25 | -3.72% | 151,897 |
| Mar 18, 2026 | 257.90 | 261.80 | 254.25 | 256.80 | 256.80 | 0.57% | 113,830 |
| Mar 17, 2026 | 248.00 | 258.60 | 248.00 | 255.35 | 255.35 | 1.57% | 87,361 |
| Mar 16, 2026 | 251.40 | 256.50 | 250.70 | 251.40 | 251.40 | -0.98% | 134,428 |
| Mar 13, 2026 | 262.20 | 267.15 | 248.30 | 253.90 | 253.90 | -4.06% | 174,286 |
| Mar 12, 2026 | 262.90 | 268.00 | 258.50 | 264.65 | 264.65 | -0.54% | 110,919 |
| Mar 11, 2026 | 262.05 | 278.80 | 262.05 | 266.10 | 266.10 | 1.18% | 209,665 |
| Mar 10, 2026 | 258.00 | 267.60 | 257.70 | 263.00 | 263.00 | 3.12% | 113,935 |
| Mar 9, 2026 | 255.80 | 259.30 | 247.65 | 255.05 | 255.05 | -2.30% | 145,696 |
| Mar 6, 2026 | 263.05 | 276.20 | 260.00 | 261.05 | 261.05 | -0.93% | 238,266 |
| Mar 5, 2026 | 257.65 | 268.90 | 256.10 | 263.50 | 263.50 | 2.85% | 194,195 |
| Mar 4, 2026 | 262.00 | 265.70 | 254.55 | 256.20 | 256.20 | -3.92% | 221,398 |
| Mar 2, 2026 | 262.25 | 269.20 | 262.25 | 266.65 | 266.65 | -1.62% | 117,180 |
| Feb 27, 2026 | 270.75 | 275.25 | 268.15 | 271.05 | 271.05 | -1.04% | 66,590 |
| Feb 26, 2026 | 273.55 | 277.00 | 270.00 | 273.90 | 273.90 | 0.37% | 65,065 |
| Feb 25, 2026 | 273.35 | 276.30 | 270.60 | 272.90 | 272.90 | 0.24% | 48,668 |
| Feb 24, 2026 | 275.10 | 275.15 | 270.40 | 272.25 | 272.25 | -1.29% | 63,336 |
| Feb 23, 2026 | 278.60 | 283.45 | 273.90 | 275.80 | 275.80 | -0.81% | 77,628 |
| Feb 20, 2026 | 278.00 | 283.20 | 276.05 | 278.05 | 278.05 | -0.50% | 68,593 |
| Feb 19, 2026 | 285.00 | 288.60 | 277.25 | 279.45 | 279.45 | -2.08% | 79,962 |
| Feb 18, 2026 | 285.10 | 288.75 | 284.00 | 285.40 | 285.40 | -0.40% | 68,088 |
| Feb 17, 2026 | 284.30 | 290.65 | 281.55 | 286.55 | 286.55 | 1.79% | 138,685 |
| Feb 16, 2026 | 282.65 | 282.80 | 278.05 | 281.50 | 281.50 | -0.35% | 85,898 |
| Feb 13, 2026 | 286.90 | 290.40 | 281.00 | 282.50 | 282.50 | -2.54% | 121,475 |
| Feb 12, 2026 | 293.00 | 294.85 | 289.05 | 289.85 | 286.65 | -0.05% | 177,015 |
| Feb 11, 2026 | 291.80 | 295.50 | 284.65 | 290.00 | 286.80 | 0.16% | 281,434 |
| Feb 10, 2026 | 282.20 | 297.10 | 282.00 | 289.55 | 286.35 | 3.26% | 1,001,532 |
| Feb 9, 2026 | 277.65 | 283.90 | 274.30 | 280.40 | 277.30 | 2.04% | 187,082 |
| Feb 6, 2026 | 274.60 | 276.05 | 268.90 | 274.80 | 271.77 | 0.04% | 146,220 |
| Feb 5, 2026 | 270.35 | 278.40 | 270.05 | 274.70 | 271.67 | 1.61% | 227,968 |
| Feb 4, 2026 | 261.85 | 272.30 | 260.15 | 270.35 | 267.37 | 3.25% | 158,829 |
| Feb 3, 2026 | 264.90 | 266.00 | 257.90 | 261.85 | 258.96 | 4.30% | 217,465 |
| Feb 2, 2026 | 250.00 | 254.00 | 244.00 | 251.05 | 248.28 | -0.73% | 107,016 |
| Feb 1, 2026 | 256.70 | 259.00 | 250.10 | 252.90 | 250.11 | -0.98% | 90,260 |
| Jan 30, 2026 | 253.00 | 258.00 | 246.65 | 255.40 | 252.58 | 0.59% | 121,178 |