NRB Bearings Limited (NSE:NRBBEARING)
India
· Delayed Price · Currency is INR 261.55
+6.50 (2.55%)
Mar 10, 2026, 12:00 PM IST
NRB Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 284.30 | 290.65 | 281.55 | 286.55 | 286.55 | 1.79% | 138,685 |
| Feb 16, 2026 | 282.65 | 282.80 | 278.05 | 281.50 | 281.50 | -0.35% | 85,898 |
| Feb 13, 2026 | 286.90 | 290.40 | 281.00 | 282.50 | 282.50 | -2.54% | 121,475 |
| Feb 12, 2026 | 293.00 | 294.85 | 289.05 | 289.85 | 286.65 | -0.05% | 177,015 |
| Feb 11, 2026 | 291.80 | 295.50 | 284.65 | 290.00 | 286.80 | 0.16% | 281,434 |
| Feb 10, 2026 | 282.20 | 297.10 | 282.00 | 289.55 | 286.35 | 3.26% | 1,001,532 |
| Feb 9, 2026 | 277.65 | 283.90 | 274.30 | 280.40 | 277.30 | 2.04% | 187,082 |
| Feb 6, 2026 | 274.60 | 276.05 | 268.90 | 274.80 | 271.77 | 0.04% | 146,220 |
| Feb 5, 2026 | 270.35 | 278.40 | 270.05 | 274.70 | 271.67 | 1.61% | 227,968 |
| Feb 4, 2026 | 261.85 | 272.30 | 260.15 | 270.35 | 267.37 | 3.25% | 158,829 |
| Feb 3, 2026 | 264.90 | 266.00 | 257.90 | 261.85 | 258.96 | 4.30% | 217,465 |
| Feb 2, 2026 | 250.00 | 254.00 | 244.00 | 251.05 | 248.28 | -0.73% | 107,016 |
| Feb 1, 2026 | 256.70 | 259.00 | 250.10 | 252.90 | 250.11 | -0.98% | 90,260 |
| Jan 30, 2026 | 253.00 | 258.00 | 246.65 | 255.40 | 252.58 | 0.59% | 121,178 |
| Jan 29, 2026 | 253.50 | 257.00 | 250.00 | 253.90 | 251.10 | 0.44% | 160,304 |
| Jan 28, 2026 | 238.95 | 254.95 | 238.95 | 252.80 | 250.01 | 6.24% | 294,402 |
| Jan 27, 2026 | 234.20 | 243.55 | 234.00 | 237.95 | 235.32 | 0.59% | 348,470 |
| Jan 23, 2026 | 234.00 | 241.00 | 233.90 | 236.55 | 233.94 | -1.31% | 139,069 |
| Jan 22, 2026 | 233.90 | 243.55 | 233.90 | 239.70 | 237.05 | 3.16% | 282,851 |
| Jan 21, 2026 | 237.70 | 243.75 | 230.00 | 232.35 | 229.78 | -4.48% | 380,218 |
| Jan 20, 2026 | 250.00 | 250.20 | 239.00 | 243.25 | 240.56 | -2.84% | 332,341 |
| Jan 19, 2026 | 252.85 | 252.85 | 248.60 | 250.35 | 247.59 | -1.18% | 122,323 |
| Jan 16, 2026 | 255.55 | 264.00 | 252.15 | 253.35 | 250.55 | -0.57% | 158,691 |
| Jan 14, 2026 | 255.00 | 257.55 | 253.60 | 254.80 | 251.99 | -0.02% | 86,258 |
| Jan 13, 2026 | 259.40 | 262.70 | 253.70 | 254.85 | 252.04 | -1.22% | 137,020 |
| Jan 12, 2026 | 268.45 | 268.45 | 255.80 | 258.00 | 255.15 | -3.53% | 281,102 |
| Jan 9, 2026 | 270.10 | 273.05 | 266.10 | 267.45 | 264.50 | -1.51% | 140,789 |
| Jan 8, 2026 | 281.20 | 284.30 | 270.50 | 271.55 | 268.55 | -3.47% | 334,118 |
| Jan 7, 2026 | 272.00 | 282.75 | 272.00 | 281.30 | 278.19 | 3.44% | 363,184 |
| Jan 6, 2026 | 269.50 | 274.30 | 266.35 | 271.95 | 268.95 | 1.28% | 232,539 |
| Jan 5, 2026 | 270.30 | 271.95 | 268.00 | 268.50 | 265.54 | -0.20% | 177,112 |
| Jan 2, 2026 | 273.50 | 275.00 | 267.85 | 269.05 | 266.08 | -1.23% | 465,953 |
| Jan 1, 2026 | 270.35 | 274.20 | 269.20 | 272.40 | 269.39 | 1.21% | 136,625 |
| Dec 31, 2025 | 274.30 | 275.40 | 267.95 | 269.15 | 266.18 | -1.12% | 277,855 |
| Dec 30, 2025 | 273.20 | 273.50 | 270.10 | 272.20 | 269.19 | 0.15% | 98,603 |
| Dec 29, 2025 | 275.05 | 275.25 | 269.20 | 271.80 | 268.80 | -0.73% | 171,856 |
| Dec 26, 2025 | 282.90 | 282.90 | 272.05 | 273.80 | 270.78 | -3.32% | 356,171 |
| Dec 24, 2025 | 283.55 | 288.05 | 282.05 | 283.20 | 280.07 | -0.12% | 232,713 |
| Dec 23, 2025 | 283.00 | 288.80 | 282.35 | 283.55 | 280.42 | 1.30% | 327,558 |
| Dec 22, 2025 | 281.40 | 286.45 | 279.00 | 279.90 | 276.81 | -0.02% | 382,298 |
| Dec 19, 2025 | 280.30 | 282.85 | 279.00 | 279.95 | 276.86 | -0.12% | 81,016 |
| Dec 18, 2025 | 284.65 | 284.65 | 278.75 | 280.30 | 277.21 | -1.53% | 83,825 |
| Dec 17, 2025 | 285.00 | 289.00 | 279.50 | 284.65 | 281.51 | -0.09% | 94,251 |
| Dec 16, 2025 | 291.50 | 292.35 | 284.00 | 284.90 | 281.75 | -2.93% | 333,734 |
| Dec 15, 2025 | 283.05 | 295.20 | 280.90 | 293.50 | 290.26 | 3.11% | 300,202 |
| Dec 12, 2025 | 284.95 | 291.90 | 281.50 | 284.65 | 281.51 | 0.60% | 123,356 |
| Dec 11, 2025 | 276.00 | 284.95 | 273.75 | 282.95 | 279.83 | 2.87% | 133,023 |
| Dec 10, 2025 | 277.00 | 282.70 | 270.00 | 275.05 | 272.01 | -1.17% | 137,988 |
| Dec 9, 2025 | 273.50 | 283.90 | 267.60 | 278.30 | 275.23 | 0.83% | 306,372 |
| Dec 8, 2025 | 282.65 | 284.00 | 273.00 | 276.00 | 272.95 | -1.85% | 190,256 |
| Dec 5, 2025 | 283.40 | 284.80 | 277.05 | 281.20 | 278.10 | -0.60% | 187,182 |
| Dec 4, 2025 | 291.80 | 293.15 | 281.75 | 282.90 | 279.78 | -2.50% | 238,741 |
| Dec 3, 2025 | 303.50 | 307.10 | 287.20 | 290.15 | 286.95 | -4.23% | 478,249 |
| Dec 2, 2025 | 307.00 | 313.25 | 297.15 | 302.95 | 299.61 | -0.69% | 1,360,980 |
| Dec 1, 2025 | 290.55 | 307.20 | 287.30 | 305.05 | 301.68 | 4.42% | 1,378,388 |
| Nov 28, 2025 | 287.40 | 293.95 | 283.80 | 292.15 | 288.92 | 2.20% | 160,611 |
| Nov 27, 2025 | 286.90 | 289.60 | 283.40 | 285.85 | 282.69 | -0.52% | 49,459 |
| Nov 26, 2025 | 285.00 | 288.50 | 284.40 | 287.35 | 284.18 | 1.14% | 62,347 |
| Nov 25, 2025 | 283.60 | 287.05 | 282.10 | 284.10 | 280.96 | -0.75% | 82,032 |
| Nov 24, 2025 | 291.60 | 295.70 | 285.20 | 286.25 | 283.09 | -1.38% | 181,940 |
| Nov 21, 2025 | 288.20 | 292.00 | 288.00 | 290.25 | 287.05 | 0.71% | 186,812 |
| Nov 20, 2025 | 294.00 | 294.00 | 286.30 | 288.20 | 285.02 | -1.35% | 101,933 |
| Nov 19, 2025 | 290.40 | 293.00 | 285.55 | 292.15 | 288.92 | 0.95% | 142,319 |
| Nov 18, 2025 | 285.90 | 294.00 | 285.90 | 289.40 | 286.20 | 0.31% | 165,751 |
| Nov 17, 2025 | 290.00 | 290.50 | 284.05 | 288.50 | 285.31 | 0.49% | 111,902 |
| Nov 14, 2025 | 280.00 | 292.60 | 280.00 | 287.10 | 283.93 | 1.97% | 196,307 |
| Nov 13, 2025 | 284.95 | 285.10 | 279.05 | 281.55 | 278.44 | -1.19% | 188,076 |
| Nov 12, 2025 | 285.50 | 288.95 | 280.10 | 284.95 | 281.80 | -0.23% | 257,214 |
| Nov 11, 2025 | 279.95 | 289.00 | 275.00 | 285.60 | 282.45 | 5.99% | 1,271,632 |
| Nov 10, 2025 | 269.95 | 272.00 | 264.30 | 269.45 | 266.48 | -0.02% | 117,352 |
| Nov 7, 2025 | 267.65 | 272.40 | 264.05 | 269.50 | 266.52 | 0.69% | 61,089 |
| Nov 6, 2025 | 276.75 | 277.00 | 266.00 | 267.65 | 264.70 | -3.18% | 154,525 |
| Nov 4, 2025 | 281.50 | 281.50 | 274.55 | 276.45 | 273.40 | -1.64% | 99,209 |
| Nov 3, 2025 | 273.95 | 291.80 | 271.45 | 281.05 | 277.95 | 2.65% | 438,059 |
| Oct 31, 2025 | 269.50 | 274.95 | 268.30 | 273.80 | 270.78 | 0.66% | 102,880 |
| Oct 30, 2025 | 269.50 | 273.00 | 267.00 | 272.00 | 266.52 | 2.06% | 130,485 |
| Oct 29, 2025 | 266.00 | 267.90 | 265.00 | 266.50 | 261.14 | 0.38% | 93,229 |
| Oct 28, 2025 | 262.10 | 271.30 | 262.10 | 265.50 | 260.16 | 0.21% | 163,406 |
| Oct 27, 2025 | 268.00 | 268.30 | 264.65 | 264.95 | 259.62 | -0.79% | 225,913 |
| Oct 24, 2025 | 266.80 | 269.05 | 265.00 | 267.05 | 261.67 | 0.75% | 85,356 |
| Oct 23, 2025 | 268.70 | 269.40 | 264.30 | 265.05 | 259.71 | -1.36% | 314,164 |
| Oct 21, 2025 | 264.60 | 269.85 | 264.60 | 268.70 | 263.29 | 1.55% | 33,020 |
| Oct 20, 2025 | 264.00 | 265.20 | 261.50 | 264.60 | 259.27 | 0.99% | 117,832 |
| Oct 17, 2025 | 268.50 | 268.50 | 261.80 | 262.00 | 256.73 | -1.85% | 92,027 |
| Oct 16, 2025 | 265.50 | 268.90 | 261.60 | 266.95 | 261.58 | 1.12% | 153,279 |
| Oct 15, 2025 | 261.60 | 264.50 | 260.10 | 264.00 | 258.69 | 1.40% | 97,942 |
| Oct 14, 2025 | 264.50 | 264.60 | 257.30 | 260.35 | 255.11 | -1.10% | 173,382 |