NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 292.85
+1.50 (0.51%)
May 6, 2026, 3:30 PM IST
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 295.95 | 295.95 | 285.00 | 292.85 | 292.85 | 0.51% | 83,459 |
| May 5, 2026 | 295.00 | 295.40 | 289.95 | 291.35 | 291.35 | -0.60% | 100,311 |
| May 4, 2026 | 289.00 | 297.40 | 287.00 | 293.10 | 293.10 | 3.20% | 197,046 |
| Apr 30, 2026 | 286.79 | 289.38 | 280.41 | 284.02 | 284.02 | -0.47% | 71,544 |
| Apr 29, 2026 | 285.50 | 289.36 | 282.35 | 285.36 | 285.36 | 0.32% | 56,347 |
| Apr 28, 2026 | 289.50 | 291.99 | 282.15 | 284.45 | 284.45 | -0.97% | 83,967 |
| Apr 27, 2026 | 282.00 | 289.49 | 281.36 | 287.24 | 287.24 | 1.63% | 68,926 |
| Apr 24, 2026 | 290.67 | 294.60 | 279.48 | 282.62 | 282.62 | -2.77% | 95,781 |
| Apr 23, 2026 | 289.00 | 292.91 | 287.22 | 290.67 | 290.67 | -0.26% | 88,425 |
| Apr 22, 2026 | 289.67 | 294.65 | 287.32 | 291.42 | 291.42 | 0.60% | 91,024 |
| Apr 21, 2026 | 294.07 | 297.00 | 288.60 | 289.67 | 289.67 | -1.49% | 98,910 |
| Apr 20, 2026 | 294.30 | 304.55 | 285.82 | 294.06 | 294.06 | -0.34% | 190,466 |
| Apr 17, 2026 | 284.50 | 308.00 | 282.85 | 295.06 | 295.06 | 4.95% | 950,547 |
| Apr 16, 2026 | 269.90 | 286.00 | 267.26 | 281.15 | 281.15 | 5.76% | 1,223,732 |
| 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 |