SNL Bearings Limited (BOM:505827)
India
· Delayed Price · Currency is INR 362.55
-2.45 (-0.67%)
At close: Mar 9, 2026
SNL Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 365.00 | 379.90 | 365.00 | 365.00 | 365.00 | -1.08% | 288 |
| Mar 5, 2026 | 365.00 | 369.00 | 350.10 | 369.00 | 369.00 | 6.17% | 712 |
| Mar 4, 2026 | 355.35 | 357.40 | 342.60 | 347.55 | 347.55 | -2.35% | 2,234 |
| Mar 2, 2026 | 349.05 | 359.95 | 349.05 | 355.90 | 355.90 | -2.77% | 1,177 |
| Feb 27, 2026 | 368.00 | 377.50 | 362.90 | 366.05 | 366.05 | -0.97% | 241 |
| Feb 26, 2026 | 375.00 | 375.00 | 365.60 | 369.65 | 369.65 | -1.18% | 1,063 |
| Feb 25, 2026 | 371.65 | 379.50 | 371.60 | 374.05 | 374.05 | 0.54% | 687 |
| Feb 24, 2026 | 375.40 | 381.00 | 370.80 | 372.05 | 372.05 | -0.73% | 441 |
| Feb 23, 2026 | 374.70 | 380.00 | 374.70 | 374.80 | 374.80 | -0.99% | 1,661 |
| Feb 20, 2026 | 373.10 | 380.00 | 370.05 | 378.55 | 378.55 | 1.46% | 1,042 |
| Feb 19, 2026 | 374.00 | 377.75 | 373.10 | 373.10 | 373.10 | -0.24% | 125 |
| Feb 18, 2026 | 370.00 | 384.00 | 364.20 | 374.00 | 374.00 | 1.34% | 3,917 |
| Feb 17, 2026 | 366.30 | 370.00 | 364.00 | 369.05 | 369.05 | 1.08% | 1,077 |
| Feb 16, 2026 | 375.00 | 375.00 | 365.00 | 365.10 | 365.10 | -2.38% | 1,399 |
| Feb 13, 2026 | 360.00 | 378.00 | 360.00 | 374.00 | 374.00 | -0.77% | 1,371 |
| Feb 12, 2026 | 366.30 | 379.00 | 366.30 | 376.90 | 376.90 | 1.69% | 988 |
| Feb 11, 2026 | 363.00 | 375.95 | 362.30 | 370.65 | 370.65 | 1.59% | 3,318 |
| Feb 10, 2026 | 360.05 | 370.00 | 358.55 | 364.85 | 364.85 | 1.00% | 1,061 |
| Feb 9, 2026 | 360.30 | 365.00 | 356.05 | 361.25 | 361.25 | -0.03% | 3,501 |
| Feb 6, 2026 | 365.00 | 367.50 | 358.00 | 361.35 | 361.35 | 0.38% | 482 |
| Feb 5, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | -0.03% | 104 |
| Feb 4, 2026 | 364.00 | 364.70 | 355.05 | 360.10 | 360.10 | -1.07% | 1,103 |
| Feb 3, 2026 | 366.00 | 369.80 | 361.55 | 364.00 | 364.00 | -0.04% | 837 |
| Feb 2, 2026 | 358.55 | 364.15 | 357.85 | 364.15 | 364.15 | 0.72% | 238 |
| Feb 1, 2026 | 366.00 | 368.00 | 361.30 | 361.55 | 361.55 | -0.67% | 109 |
| Jan 30, 2026 | 360.00 | 364.95 | 359.30 | 364.00 | 364.00 | 0.34% | 684 |
| Jan 29, 2026 | 365.00 | 367.90 | 360.25 | 362.75 | 362.75 | -0.44% | 326 |
| Jan 28, 2026 | 355.00 | 365.00 | 355.00 | 364.35 | 364.35 | 2.06% | 813 |
| Jan 27, 2026 | 360.05 | 366.80 | 356.00 | 357.00 | 357.00 | -0.85% | 1,694 |
| Jan 23, 2026 | 361.35 | 365.00 | 358.05 | 360.05 | 360.05 | -0.35% | 208 |
| Jan 22, 2026 | 359.00 | 370.00 | 356.00 | 361.30 | 361.30 | 0.64% | 224 |
| Jan 21, 2026 | 365.00 | 365.00 | 358.90 | 359.00 | 359.00 | -1.16% | 269 |
| Jan 20, 2026 | 371.00 | 371.00 | 358.00 | 363.20 | 363.20 | -1.71% | 1,177 |
| Jan 19, 2026 | 364.60 | 369.50 | 362.80 | 369.50 | 369.50 | 1.34% | 191 |
| Jan 16, 2026 | 367.95 | 372.90 | 361.70 | 364.60 | 364.60 | -0.91% | 713 |
| Jan 14, 2026 | 362.85 | 368.95 | 362.05 | 367.95 | 367.95 | 1.41% | 196 |
| Jan 13, 2026 | 363.00 | 366.70 | 362.20 | 362.85 | 362.85 | -1.01% | 252 |
| Jan 12, 2026 | 372.00 | 372.00 | 365.00 | 366.55 | 366.55 | -0.66% | 398 |
| Jan 9, 2026 | 370.00 | 370.00 | 367.70 | 369.00 | 369.00 | -0.87% | 254 |
| Jan 8, 2026 | 372.05 | 373.95 | 370.05 | 372.25 | 372.25 | 0.27% | 509 |
| Jan 7, 2026 | 370.00 | 373.55 | 366.55 | 371.25 | 371.25 | 0.23% | 1,553 |
| Jan 6, 2026 | 369.15 | 376.30 | 369.05 | 370.40 | 370.40 | -0.16% | 306 |
| Jan 5, 2026 | 378.00 | 378.00 | 367.05 | 371.00 | 371.00 | -1.75% | 890 |
| Jan 2, 2026 | 377.35 | 379.00 | 377.35 | 377.60 | 377.60 | 0.07% | 776 |
| Jan 1, 2026 | 375.60 | 379.10 | 373.50 | 377.35 | 377.35 | 1.27% | 1,146 |
| Dec 31, 2025 | 369.00 | 376.40 | 369.00 | 372.60 | 372.60 | 1.13% | 1,516 |
| Dec 30, 2025 | 364.35 | 371.90 | 364.35 | 368.45 | 368.45 | 0.63% | 2,463 |
| Dec 29, 2025 | 374.90 | 374.90 | 363.00 | 366.15 | 366.15 | -1.60% | 1,337 |
| Dec 26, 2025 | 370.50 | 376.50 | 370.50 | 372.10 | 372.10 | -0.68% | 844 |
| Dec 24, 2025 | 380.00 | 380.00 | 373.05 | 374.65 | 374.65 | -0.29% | 500 |
| Dec 23, 2025 | 377.00 | 377.00 | 373.00 | 375.75 | 375.75 | -0.28% | 629 |
| Dec 22, 2025 | 380.00 | 384.80 | 373.00 | 376.80 | 376.80 | 0.49% | 1,368 |
| Dec 19, 2025 | 375.00 | 375.00 | 371.80 | 374.95 | 374.95 | -0.01% | 458 |
| Dec 18, 2025 | 375.00 | 375.00 | 372.30 | 375.00 | 375.00 | -0.09% | 534 |
| Dec 17, 2025 | 376.50 | 380.00 | 374.50 | 375.35 | 375.35 | -0.31% | 422 |
| Dec 16, 2025 | 377.00 | 382.20 | 374.40 | 376.50 | 376.50 | 0.25% | 417 |
| Dec 15, 2025 | 378.00 | 387.00 | 374.00 | 375.55 | 375.55 | -0.75% | 320 |
| Dec 12, 2025 | 376.00 | 385.00 | 375.50 | 378.40 | 378.40 | 0.64% | 507 |
| Dec 11, 2025 | 382.05 | 382.05 | 375.15 | 376.00 | 376.00 | -1.58% | 158 |
| Dec 10, 2025 | 376.50 | 383.45 | 376.50 | 382.05 | 382.05 | 1.49% | 1,008 |
| Dec 9, 2025 | 373.80 | 383.75 | 371.50 | 376.45 | 376.45 | 0.07% | 1,698 |
| Dec 8, 2025 | 386.40 | 386.90 | 375.05 | 376.20 | 376.20 | -2.16% | 1,085 |
| Dec 5, 2025 | 378.00 | 385.00 | 374.15 | 384.50 | 384.50 | 1.72% | 763 |
| Dec 4, 2025 | 372.30 | 380.00 | 370.65 | 378.00 | 378.00 | 1.53% | 227 |
| Dec 3, 2025 | 380.00 | 380.00 | 370.60 | 372.30 | 372.30 | -2.03% | 887 |
| Dec 2, 2025 | 382.00 | 393.00 | 377.05 | 380.00 | 380.00 | 1.48% | 1,352 |
| Dec 1, 2025 | 375.00 | 389.80 | 373.35 | 374.45 | 374.45 | 0.66% | 2,201 |
| Nov 28, 2025 | 380.00 | 380.00 | 370.30 | 372.00 | 372.00 | 0.30% | 450 |
| Nov 27, 2025 | 373.05 | 377.50 | 370.60 | 370.90 | 370.90 | -0.56% | 495 |
| Nov 26, 2025 | 373.80 | 373.80 | 370.55 | 373.00 | 373.00 | -0.21% | 1,961 |
| Nov 25, 2025 | 370.00 | 373.95 | 368.05 | 373.80 | 373.80 | 1.45% | 976 |
| Nov 24, 2025 | 379.50 | 388.20 | 368.05 | 368.45 | 368.45 | -2.80% | 1,389 |
| Nov 21, 2025 | 382.10 | 387.05 | 379.00 | 379.05 | 379.05 | -1.67% | 489 |
| Nov 20, 2025 | 384.00 | 395.85 | 383.40 | 385.50 | 385.50 | -0.46% | 2,310 |
| Nov 19, 2025 | 393.00 | 399.00 | 387.15 | 387.30 | 387.30 | 0.09% | 931 |
| Nov 18, 2025 | 397.60 | 397.60 | 381.10 | 386.95 | 386.95 | -2.15% | 787 |
| Nov 17, 2025 | 393.90 | 396.40 | 381.00 | 395.45 | 395.45 | 3.41% | 2,184 |
| Nov 14, 2025 | 386.00 | 386.00 | 382.25 | 382.40 | 382.40 | -0.93% | 313 |
| Nov 13, 2025 | 384.25 | 399.00 | 384.25 | 386.00 | 386.00 | 0.46% | 1,676 |
| Nov 12, 2025 | 374.05 | 386.00 | 374.05 | 384.25 | 384.25 | 1.56% | 1,800 |
| Nov 11, 2025 | 393.00 | 393.00 | 374.00 | 378.35 | 378.35 | -1.98% | 1,051 |
| Nov 10, 2025 | 394.00 | 395.75 | 380.00 | 386.00 | 386.00 | -1.82% | 1,171 |
| Nov 7, 2025 | 396.00 | 396.00 | 391.65 | 393.15 | 393.15 | -0.69% | 849 |
| Nov 6, 2025 | 404.90 | 404.90 | 395.05 | 395.90 | 395.90 | -0.36% | 4,342 |
| Nov 4, 2025 | 396.00 | 404.00 | 388.30 | 397.35 | 397.35 | 1.87% | 7,695 |
| Nov 3, 2025 | 377.10 | 396.00 | 375.05 | 390.05 | 390.05 | 3.43% | 3,191 |
| Oct 31, 2025 | 381.50 | 388.50 | 375.65 | 377.10 | 377.10 | 1.11% | 543 |
| Oct 30, 2025 | 380.00 | 380.00 | 372.05 | 372.95 | 372.95 | -0.13% | 297 |
| Oct 29, 2025 | 381.45 | 381.45 | 372.05 | 373.45 | 373.45 | -0.49% | 2,540 |
| Oct 28, 2025 | 383.95 | 384.00 | 373.35 | 375.30 | 375.30 | -0.24% | 2,316 |
| Oct 27, 2025 | 376.90 | 384.85 | 370.00 | 376.20 | 376.20 | -0.13% | 2,436 |
| Oct 24, 2025 | 385.00 | 385.00 | 376.55 | 376.70 | 376.70 | -0.96% | 341 |
| Oct 23, 2025 | 378.00 | 388.75 | 373.00 | 380.35 | 380.35 | -0.83% | 1,223 |
| Oct 21, 2025 | 375.30 | 385.00 | 375.30 | 383.55 | 383.55 | 2.21% | 1,012 |
| Oct 20, 2025 | 382.00 | 382.00 | 375.05 | 375.25 | 375.25 | -0.12% | 1,687 |
| Oct 17, 2025 | 374.05 | 380.00 | 374.05 | 375.70 | 375.70 | -0.61% | 721 |
| Oct 16, 2025 | 376.00 | 380.00 | 374.25 | 378.00 | 378.00 | 0.28% | 2,393 |
| Oct 15, 2025 | 386.95 | 386.95 | 375.65 | 376.95 | 376.95 | 0.03% | 1,652 |
| Oct 14, 2025 | 389.50 | 389.50 | 372.00 | 376.85 | 376.85 | -1.80% | 1,812 |
| Oct 13, 2025 | 388.00 | 388.00 | 380.00 | 383.75 | 383.75 | 0.13% | 807 |