tiprankstipranks
Trending News
More News >
NRB Bearings Ltd. (IN:NRBBEARING)
:NRBBEARING
India Market
Advertisement

NRB Bearings Ltd. (NRBBEARING) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
272.55
272.55
261.60
262.60
262.60
-1.72%
2,426
0.21
Oct 16, 2025
264.05
268.90
262.95
267.20
267.20
+1.25%
2,588
0.21
Oct 15, 2025
260.65
264.75
260.35
263.90
263.90
+1.40%
2,250
0.18
Oct 14, 2025
263.30
264.50
257.30
260.25
260.25
-1.08%
6,757
0.55
Oct 13, 2025
271.00
271.00
262.10
263.10
263.10
-3.15%
13,020
1.06
Oct 10, 2025
270.65
276.25
270.65
271.65
271.65
-0.07%
6,826
0.55
Oct 09, 2025
278.00
279.55
271.00
271.85
271.85
-2.16%
8,507
0.69
Oct 08, 2025
286.75
286.75
276.25
277.85
277.85
-0.68%
3,187
0.26
Oct 07, 2025
283.55
286.20
279.10
279.75
279.75
-1.27%
5,681
0.46
Oct 06, 2025
298.65
298.65
282.05
283.35
283.35
-3.69%
18,392
1.49
Oct 03, 2025
287.00
295.25
286.20
294.20
294.20
+3.01%
6,703
0.54
Oct 01, 2025
282.30
296.70
282.20
285.60
285.60
+0.65%
17,110
1.38
Sep 30, 2025
275.55
285.00
275.55
283.75
283.75
+1.94%
7,682
0.61
Sep 29, 2025
280.15
280.60
276.50
278.35
278.35
-0.64%
8,996
0.72
Sep 26, 2025
291.85
291.85
275.50
280.15
280.15
-4.11%
11,438
0.92
Sep 25, 2025
297.00
297.00
289.10
292.15
292.15
-1.57%
7,656
0.61
Sep 24, 2025
303.90
303.90
289.40
296.80
296.80
+0.90%
5,725
0.45
Sep 23, 2025
279.70
301.00
278.50
294.15
294.15
+5.17%
74,705
6.30
Sep 22, 2025
281.05
288.75
278.30
279.70
279.70
-1.88%
5,763
0.46
Sep 19, 2025
282.60
285.65
281.90
285.05
285.05
+0.92%
10,305
0.76
Sep 18, 2025
283.00
284.95
281.10
282.45
282.45
-0.05%
5,896
0.40
Sep 17, 2025
290.05
290.05
282.00
282.60
282.60
-1.86%
9,186
0.63
Sep 16, 2025
283.50
292.05
283.40
287.95
287.95
+2.25%
51,445
3.53
Sep 15, 2025
281.25
284.15
280.05
281.60
281.60
+0.16%
14,965
1.04
Sep 12, 2025
287.90
287.90
279.70
281.15
281.15
-0.65%
11,911
0.83
Sep 11, 2025
285.45
287.00
282.10
283.00
283.00
-0.42%
5,467
0.38
Sep 10, 2025
284.00
291.05
282.35
284.20
284.20
+0.02%
9,559
0.67
Sep 09, 2025
285.00
288.90
278.65
284.15
284.15
+1.61%
11,971
0.83
Sep 08, 2025
279.15
283.45
267.45
279.65
279.65
-0.73%
20,517
1.42
Sep 05, 2025
285.50
288.75
280.90
281.70
281.70
-1.49%
4,375
0.30
Sep 04, 2025
290.95
294.45
285.50
285.95
285.95
-0.97%
6,731
0.47
Sep 03, 2025
290.95
295.10
290.00
293.05
288.75
+2.10%
8,036
0.56
Sep 02, 2025
291.70
295.70
286.40
291.30
287.02
+3.14%
12,677
0.88
Sep 01, 2025
283.00
288.20
280.55
286.65
282.44
+3.16%
5,538
0.38
Aug 29, 2025
283.30
285.35
280.75
282.00
277.86
+1.20%
8,602
0.60
Aug 28, 2025
285.00
288.40
281.45
282.80
278.65
+0.51%
12,404
0.87
Aug 26, 2025
290.80
290.80
284.05
285.55
281.36
-1.61%
7,924
0.55
Aug 25, 2025
301.15
301.15
291.00
294.55
290.23
+0.15%
5,512
0.39
Aug 22, 2025
296.05
304.20
296.05
298.50
294.12
+0.73%
15,038
1.04
Aug 21, 2025
298.20
303.00
295.15
300.75
296.34
+2.74%
7,067
0.48
Aug 20, 2025
293.10
301.00
292.20
297.10
292.74
+3.72%
5,675
0.38
Aug 19, 2025
287.75
292.95
282.45
290.70
286.43
+3.09%
7,028
0.47
Aug 18, 2025
287.00
287.85
281.50
286.20
282.00
+3.29%
4,195
0.27
Aug 14, 2025
283.10
287.55
280.10
281.20
277.07
+0.61%
2,360
0.14
Aug 13, 2025
282.35
290.40
277.20
283.65
279.49
+2.78%
11,279
0.68
Aug 12, 2025
278.00
284.75
277.95
280.10
275.99
+2.76%
15,159
0.88
Aug 11, 2025
289.85
289.85
270.00
276.65
272.59
-0.03%
15,513
0.90
Aug 08, 2025
287.00
294.45
277.20
280.85
276.73
+0.29%
32,007
1.88
Aug 07, 2025
274.05
286.50
273.10
284.20
280.03
+4.50%
7,959
0.45
Aug 06, 2025
280.05
281.95
272.45
276.00
271.95
-0.32%
5,032
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis