NRB Industrial Bearings Limited (BOM:535458)
India
· Delayed Price · Currency is INR 31.31
-0.54 (-1.70%)
At close: Apr 28, 2026
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.89 | 33.65 | 32.50 | 32.60 | 32.60 | 4.12% | 5,528 |
| Apr 28, 2026 | 31.80 | 32.53 | 31.10 | 31.31 | 31.31 | -1.70% | 2,054 |
| Apr 27, 2026 | 31.99 | 31.99 | 30.01 | 31.85 | 31.85 | 5.92% | 706 |
| Apr 24, 2026 | 31.32 | 31.60 | 30.07 | 30.07 | 30.07 | -5.80% | 322 |
| Apr 23, 2026 | 31.46 | 32.81 | 31.32 | 31.92 | 31.92 | -0.56% | 877 |
| Apr 22, 2026 | 31.99 | 32.10 | 31.31 | 32.10 | 32.10 | -0.68% | 1,151 |
| Apr 21, 2026 | 32.92 | 33.30 | 32.01 | 32.32 | 32.32 | -1.82% | 6,059 |
| Apr 20, 2026 | 32.00 | 33.22 | 32.00 | 32.92 | 32.92 | 7.20% | 17,834 |
| Apr 17, 2026 | 30.20 | 30.80 | 29.21 | 30.71 | 30.71 | 1.69% | 6,056 |
| Apr 16, 2026 | 30.00 | 30.25 | 29.50 | 30.20 | 30.20 | 3.42% | 6,434 |
| Apr 15, 2026 | 29.00 | 30.20 | 29.00 | 29.20 | 29.20 | -0.17% | 491 |
| Apr 13, 2026 | 33.00 | 33.00 | 28.80 | 29.25 | 29.25 | 0.41% | 163 |
| Apr 10, 2026 | 29.13 | 29.50 | 28.90 | 29.13 | 29.13 | -1.22% | 564 |
| Apr 9, 2026 | 27.10 | 29.75 | 27.10 | 29.49 | 29.49 | 0.14% | 215 |
| Apr 8, 2026 | 27.99 | 29.70 | 27.99 | 29.45 | 29.45 | 4.14% | 1,218 |
| Apr 7, 2026 | 28.85 | 28.85 | 28.05 | 28.28 | 28.28 | 1.11% | 78 |
| Apr 6, 2026 | 28.50 | 28.50 | 27.12 | 27.97 | 27.97 | 0.61% | 423 |
| Apr 2, 2026 | 27.40 | 27.80 | 27.06 | 27.80 | 27.80 | 0.58% | 11,263 |
| Apr 1, 2026 | 26.33 | 28.63 | 26.33 | 27.64 | 27.64 | 7.59% | 18,630 |
| Mar 30, 2026 | 27.85 | 27.85 | 25.03 | 25.69 | 25.69 | -7.76% | 22,683 |
| Mar 27, 2026 | 31.18 | 31.18 | 26.99 | 27.85 | 27.85 | 0.83% | 8,507 |
| Mar 25, 2026 | 29.00 | 29.70 | 27.60 | 27.62 | 27.62 | -0.75% | 20,202 |
| Mar 24, 2026 | 27.92 | 28.78 | 27.54 | 27.83 | 27.83 | -2.32% | 4,847 |
| Mar 23, 2026 | 33.00 | 33.00 | 27.72 | 28.49 | 28.49 | -0.21% | 28,148 |
| Mar 19, 2026 | 29.83 | 29.83 | 28.51 | 28.55 | 28.55 | -6.85% | 1,426 |
| Mar 18, 2026 | 30.48 | 30.65 | 30.44 | 30.65 | 30.65 | 2.17% | 104 |
| Mar 17, 2026 | 29.69 | 30.41 | 29.45 | 30.00 | 30.00 | 2.08% | 3,866 |
| Mar 16, 2026 | 29.82 | 30.10 | 29.38 | 29.39 | 29.39 | -2.65% | 246 |
| Mar 13, 2026 | 30.25 | 31.78 | 29.90 | 30.19 | 30.19 | -2.80% | 2,316 |
| Mar 12, 2026 | 32.39 | 32.70 | 30.14 | 31.06 | 31.06 | -3.09% | 2,685 |
| Mar 11, 2026 | 32.01 | 32.05 | 32.01 | 32.05 | 32.05 | 0.38% | 672 |
| Mar 10, 2026 | 32.10 | 32.87 | 31.93 | 31.93 | 31.93 | -1.57% | 5,151 |
| Mar 9, 2026 | 32.48 | 32.92 | 31.89 | 32.44 | 32.44 | 0.37% | 8,998 |
| Mar 6, 2026 | 31.51 | 33.00 | 30.58 | 32.32 | 32.32 | 3.06% | 4,365 |
| Mar 5, 2026 | 25.00 | 31.36 | 25.00 | 31.36 | 31.36 | 2.82% | 511 |
| Mar 4, 2026 | 30.70 | 31.46 | 30.50 | 30.50 | 30.50 | -3.66% | 508 |
| Mar 2, 2026 | 31.00 | 32.40 | 31.00 | 31.66 | 31.66 | 0.48% | 9,504 |
| Feb 27, 2026 | 31.35 | 32.90 | 30.93 | 31.51 | 31.51 | 0.51% | 1,183 |
| Feb 26, 2026 | 31.35 | 31.40 | 31.35 | 31.35 | 31.35 | 1.06% | 437 |
| Feb 25, 2026 | 34.50 | 34.50 | 30.82 | 31.02 | 31.02 | -0.83% | 643 |
| Feb 24, 2026 | 30.80 | 31.29 | 30.76 | 31.28 | 31.28 | 1.69% | 210 |
| Feb 23, 2026 | 31.86 | 32.58 | 30.76 | 30.76 | 30.76 | -1.06% | 952 |
| Feb 20, 2026 | 31.50 | 38.40 | 31.07 | 31.09 | 31.09 | -2.87% | 411 |
| Feb 19, 2026 | 32.61 | 33.06 | 32.01 | 32.01 | 32.01 | -2.47% | 2,919 |
| Feb 18, 2026 | 31.31 | 33.00 | 30.91 | 32.82 | 32.82 | 6.80% | 2,543 |
| Feb 17, 2026 | 31.90 | 31.90 | 30.72 | 30.73 | 30.73 | -1.51% | 6,554 |
| Feb 16, 2026 | 30.29 | 31.50 | 30.29 | 31.20 | 31.20 | 1.04% | 428 |
| Feb 13, 2026 | 31.40 | 31.40 | 30.50 | 30.88 | 30.88 | -2.95% | 2,653 |
| Feb 12, 2026 | 32.00 | 32.55 | 31.70 | 31.82 | 31.82 | 0.38% | 2,111 |
| Feb 11, 2026 | 39.40 | 39.40 | 31.70 | 31.70 | 31.70 | -6.60% | 62,626 |
| Feb 10, 2026 | 31.40 | 34.35 | 29.92 | 33.94 | 33.94 | 13.13% | 6,561 |
| Feb 9, 2026 | 29.80 | 30.50 | 29.63 | 30.00 | 30.00 | 2.56% | 2,516 |
| Feb 6, 2026 | 31.00 | 31.00 | 28.50 | 29.25 | 29.25 | -4.66% | 6,809 |
| Feb 5, 2026 | 28.60 | 31.30 | 28.60 | 30.68 | 30.68 | -0.87% | 2,595 |
| Feb 4, 2026 | 35.58 | 35.58 | 30.70 | 30.95 | 30.95 | -0.61% | 733 |
| Feb 3, 2026 | 30.70 | 31.30 | 30.31 | 31.14 | 31.14 | 4.99% | 7,629 |
| Feb 2, 2026 | 30.35 | 30.97 | 29.60 | 29.66 | 29.66 | -3.23% | 397 |
| Feb 1, 2026 | 30.39 | 31.15 | 30.10 | 30.65 | 30.65 | 3.58% | 1,138 |
| Jan 30, 2026 | 30.00 | 30.00 | 29.49 | 29.59 | 29.59 | 1.13% | 60 |
| Jan 29, 2026 | 29.75 | 30.84 | 29.20 | 29.26 | 29.26 | -3.50% | 1,627 |
| Jan 28, 2026 | 31.00 | 31.50 | 30.21 | 30.32 | 30.32 | -0.88% | 3,384 |
| Jan 27, 2026 | 30.35 | 31.45 | 30.35 | 30.59 | 30.59 | -1.73% | 1,784 |
| Jan 23, 2026 | 28.05 | 31.44 | 28.05 | 31.13 | 31.13 | 5.67% | 6,699 |
| Jan 22, 2026 | 29.00 | 31.10 | 29.00 | 29.46 | 29.46 | 2.01% | 4,781 |
| Jan 21, 2026 | 28.01 | 28.88 | 27.65 | 28.88 | 28.88 | -2.83% | 3,857 |
| Jan 20, 2026 | 31.79 | 33.00 | 29.30 | 29.72 | 29.72 | -3.79% | 3,642 |
| Jan 19, 2026 | 32.14 | 32.14 | 30.50 | 30.89 | 30.89 | -3.62% | 6,519 |
| Jan 16, 2026 | 33.00 | 33.13 | 32.05 | 32.05 | 32.05 | -0.43% | 1,802 |
| Jan 14, 2026 | 32.95 | 32.95 | 32.18 | 32.19 | 32.19 | -0.89% | 5,336 |
| Jan 13, 2026 | 33.93 | 33.93 | 32.01 | 32.48 | 32.48 | -0.73% | 1,465 |
| Jan 12, 2026 | 31.36 | 33.60 | 31.36 | 32.72 | 32.72 | 1.02% | 16,017 |
| Jan 9, 2026 | 35.66 | 35.79 | 31.31 | 32.39 | 32.39 | -1.28% | 23,041 |
| Jan 8, 2026 | 36.98 | 36.98 | 32.15 | 32.81 | 32.81 | -13.93% | 25,410 |
| Jan 7, 2026 | 31.87 | 38.12 | 31.70 | 38.12 | 38.12 | 19.99% | 210,684 |
| Jan 6, 2026 | 31.08 | 34.20 | 31.08 | 31.77 | 31.77 | -6.59% | 17,118 |
| Jan 5, 2026 | 35.81 | 36.50 | 33.80 | 34.01 | 34.01 | -6.92% | 6,833 |
| Jan 2, 2026 | 37.94 | 37.94 | 36.33 | 36.54 | 36.54 | 0.30% | 4,617 |
| Jan 1, 2026 | 36.59 | 37.07 | 35.12 | 36.43 | 36.43 | -2.07% | 13,210 |
| Dec 31, 2025 | 37.84 | 40.29 | 36.01 | 37.20 | 37.20 | 6.77% | 99,776 |
| Dec 30, 2025 | 26.00 | 34.84 | 26.00 | 34.84 | 34.84 | 19.97% | 29,066 |
| Dec 29, 2025 | 28.80 | 30.35 | 28.80 | 29.04 | 29.04 | 1.15% | 3,164 |
| Dec 26, 2025 | 29.43 | 29.75 | 28.71 | 28.71 | 28.71 | -0.10% | 86 |
| Dec 24, 2025 | 29.53 | 29.71 | 28.70 | 28.74 | 28.74 | -0.24% | 461 |
| Dec 23, 2025 | 30.00 | 30.00 | 28.81 | 28.81 | 28.81 | 0.07% | 147 |
| Dec 22, 2025 | 27.00 | 29.60 | 27.00 | 28.79 | 28.79 | 0.95% | 556 |
| Dec 19, 2025 | 28.21 | 29.00 | 28.14 | 28.52 | 28.52 | -0.07% | 461 |
| Dec 18, 2025 | 29.67 | 29.94 | 28.54 | 28.54 | 28.54 | -0.59% | 855 |
| Dec 17, 2025 | 29.33 | 29.33 | 28.71 | 28.71 | 28.71 | -0.76% | 83 |
| Dec 16, 2025 | 29.05 | 29.87 | 28.90 | 28.93 | 28.93 | -2.59% | 644 |
| Dec 15, 2025 | 30.50 | 30.50 | 29.58 | 29.70 | 29.70 | -3.16% | 315 |
| Dec 12, 2025 | 31.68 | 36.50 | 30.67 | 30.67 | 30.67 | -4.01% | 1,003 |
| Dec 11, 2025 | 29.60 | 32.00 | 29.45 | 31.95 | 31.95 | 7.76% | 8,503 |
| Dec 10, 2025 | 29.15 | 29.65 | 28.20 | 29.65 | 29.65 | 4.36% | 1,099 |
| Dec 9, 2025 | 26.96 | 28.49 | 26.96 | 28.41 | 28.41 | 4.26% | 815 |
| Dec 8, 2025 | 27.65 | 28.06 | 27.03 | 27.25 | 27.25 | -5.41% | 6,857 |
| Dec 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.09% | 66 |
| Dec 4, 2025 | 29.29 | 29.29 | 28.50 | 28.50 | 28.50 | -2.70% | 507 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.00 | 29.29 | 29.29 | -1.25% | 134 |
| Dec 2, 2025 | 29.46 | 29.66 | 29.03 | 29.66 | 29.66 | 0.68% | 280 |
| Dec 1, 2025 | 29.25 | 30.41 | 28.47 | 29.46 | 29.46 | -0.30% | 11,961 |