NRB Bearings Limited (NSE:NRBBEARING)
India · Delayed Price · Currency is INR 482.00
-3.60 (-0.74%)
Aug 19, 2026, 3:29 PM IST
NRB Bearings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 490.00 | 503.90 | 478.00 | 483.15 | 483.15 | -0.50% | 851,443 |
| Aug 18, 2026 | 484.00 | 491.35 | 478.45 | 485.60 | 485.60 | 0.32% | 506,917 |
| Aug 17, 2026 | 464.30 | 487.00 | 458.95 | 484.05 | 484.05 | 5.48% | 963,279 |
| Aug 14, 2026 | 470.95 | 474.85 | 457.05 | 458.90 | 458.90 | -1.78% | 288,700 |
| Aug 13, 2026 | 461.95 | 469.85 | 456.90 | 467.20 | 467.20 | 1.20% | 328,028 |
| Aug 12, 2026 | 457.00 | 473.30 | 445.25 | 461.65 | 461.65 | 1.41% | 557,944 |
| Aug 11, 2026 | 483.00 | 483.00 | 452.05 | 455.25 | 455.25 | -4.81% | 693,246 |
| Aug 10, 2026 | 464.40 | 481.90 | 443.30 | 478.25 | 478.25 | 3.63% | 2,221,146 |
| Aug 7, 2026 | 444.85 | 465.25 | 441.10 | 461.50 | 461.50 | 3.57% | 662,113 |
| Aug 6, 2026 | 462.90 | 468.00 | 443.00 | 445.60 | 445.60 | -2.64% | 715,909 |
| Aug 5, 2026 | 430.50 | 464.80 | 430.50 | 457.70 | 457.70 | 6.47% | 1,540,608 |
| Aug 4, 2026 | 433.95 | 434.05 | 426.20 | 429.90 | 429.90 | -0.90% | 122,389 |
| Aug 3, 2026 | 418.40 | 440.25 | 416.50 | 433.80 | 433.80 | 5.83% | 756,420 |
| Jul 31, 2026 | 418.90 | 418.90 | 408.30 | 409.90 | 409.90 | -1.50% | 160,377 |
| Jul 30, 2026 | 427.25 | 427.25 | 412.60 | 416.15 | 416.15 | -2.53% | 245,116 |
| Jul 29, 2026 | 428.10 | 429.80 | 416.05 | 426.95 | 426.95 | 0.98% | 303,252 |
| Jul 28, 2026 | 430.00 | 434.80 | 419.00 | 422.80 | 422.80 | 0.85% | 566,606 |
| Jul 27, 2026 | 399.30 | 428.00 | 399.30 | 419.25 | 419.25 | 5.43% | 359,437 |
| Jul 24, 2026 | 388.00 | 399.00 | 382.40 | 397.65 | 397.65 | 1.18% | 152,822 |
| Jul 23, 2026 | 392.00 | 402.25 | 388.40 | 393.00 | 393.00 | -0.30% | 162,450 |
| Jul 22, 2026 | 404.95 | 404.95 | 388.00 | 394.20 | 394.20 | -2.65% | 366,070 |
| Jul 21, 2026 | 406.70 | 409.40 | 400.55 | 404.95 | 404.95 | 0.05% | 136,316 |
| Jul 20, 2026 | 407.40 | 413.45 | 401.10 | 404.75 | 404.75 | -0.65% | 164,132 |
| Jul 17, 2026 | 424.90 | 428.35 | 398.00 | 407.40 | 407.40 | -3.26% | 486,319 |
| Jul 16, 2026 | 423.65 | 425.80 | 420.20 | 421.15 | 421.15 | -0.50% | 151,714 |
| Jul 15, 2026 | 424.40 | 430.05 | 418.00 | 423.25 | 423.25 | 0.34% | 212,950 |
| Jul 14, 2026 | 424.95 | 429.70 | 416.10 | 421.80 | 421.80 | -0.54% | 229,895 |
| Jul 13, 2026 | 430.00 | 438.95 | 420.10 | 424.10 | 424.10 | -1.13% | 315,919 |
| Jul 10, 2026 | 424.05 | 430.95 | 423.00 | 428.95 | 428.95 | 1.49% | 186,472 |
| Jul 9, 2026 | 427.00 | 434.95 | 419.40 | 422.65 | 422.65 | -0.54% | 367,470 |
| Jul 8, 2026 | 433.00 | 443.10 | 418.00 | 424.95 | 424.95 | -1.86% | 600,671 |
| Jul 7, 2026 | 423.00 | 437.50 | 416.60 | 433.00 | 433.00 | 3.26% | 561,735 |
| 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 |