NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 433.00
+13.65 (3.26%)
Jul 7, 2026, 3:30 PM IST
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 425.00 | 426.20 | 417.00 | 419.35 | 419.35 | -0.90% | 228,894 |
| Jul 3, 2026 | 439.00 | 439.35 | 415.00 | 423.15 | 423.15 | -3.35% | 642,727 |
| Jul 2, 2026 | 426.00 | 439.25 | 425.10 | 437.80 | 437.80 | 3.34% | 437,647 |
| Jul 1, 2026 | 448.75 | 449.25 | 421.50 | 423.65 | 423.65 | -4.58% | 860,559 |
| Jun 30, 2026 | 440.00 | 467.60 | 425.65 | 444.00 | 444.00 | 3.30% | 3,608,310 |
| Jun 29, 2026 | 432.00 | 440.00 | 401.55 | 429.80 | 429.80 | 0.14% | 1,102,151 |
| Jun 25, 2026 | 433.40 | 435.80 | 426.00 | 429.20 | 429.20 | -0.09% | 207,046 |
| Jun 24, 2026 | 426.25 | 438.80 | 426.25 | 429.60 | 429.60 | 1.14% | 360,032 |
| Jun 23, 2026 | 428.60 | 443.45 | 421.35 | 424.75 | 424.75 | -0.90% | 485,093 |
| Jun 22, 2026 | 438.50 | 442.30 | 425.10 | 428.60 | 428.60 | 0.08% | 324,056 |
| Jun 19, 2026 | 419.80 | 432.85 | 417.20 | 428.25 | 428.25 | 2.01% | 434,365 |
| Jun 18, 2026 | 420.60 | 427.80 | 412.60 | 419.80 | 419.80 | -0.19% | 277,122 |
| Jun 17, 2026 | 425.60 | 432.00 | 418.35 | 420.60 | 420.60 | -1.23% | 300,512 |
| Jun 16, 2026 | 435.40 | 436.45 | 421.00 | 425.85 | 425.85 | -0.98% | 365,398 |
| Jun 15, 2026 | 438.00 | 444.00 | 427.35 | 430.05 | 430.05 | 0.99% | 467,062 |
| Jun 12, 2026 | 440.00 | 450.00 | 423.60 | 425.85 | 425.85 | -2.26% | 605,683 |
| Jun 11, 2026 | 435.00 | 446.40 | 429.60 | 435.70 | 435.70 | -0.11% | 874,828 |
| Jun 10, 2026 | 440.00 | 455.80 | 433.50 | 436.20 | 436.20 | -0.63% | 1,775,425 |
| Jun 9, 2026 | 434.95 | 447.30 | 415.20 | 438.95 | 438.95 | 2.47% | 3,552,328 |
| Jun 8, 2026 | 387.60 | 451.00 | 387.55 | 428.35 | 428.35 | 11.07% | 20,090,586 |
| Jun 5, 2026 | 376.00 | 391.70 | 370.05 | 385.65 | 385.65 | 3.78% | 792,877 |
| Jun 4, 2026 | 356.40 | 379.95 | 355.55 | 371.60 | 371.60 | 3.99% | 614,883 |
| Jun 3, 2026 | 354.55 | 361.20 | 349.45 | 357.35 | 357.35 | 0.25% | 267,676 |
| Jun 2, 2026 | 356.90 | 361.40 | 352.15 | 356.45 | 356.45 | -1.01% | 220,704 |
| Jun 1, 2026 | 374.00 | 374.00 | 356.85 | 360.10 | 360.10 | -2.68% | 493,896 |
| May 29, 2026 | 378.85 | 383.70 | 367.95 | 370.00 | 370.00 | -3.09% | 407,103 |
| May 27, 2026 | 385.05 | 390.00 | 378.30 | 381.80 | 381.80 | -0.73% | 335,672 |
| 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 |