Skip to main content
NRB Bearings Limited (NSE:NRBBEARING)
India flag India · Delayed Price · Currency is INR
285.36
+0.91 (0.32%)
Apr 29, 2026, 3:30 PM IST

NRB Bearings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026285.50289.36282.35285.36285.360.32%56,347
Apr 28, 2026289.50291.99282.15284.45284.45-0.97%83,967
Apr 27, 2026282.00289.49281.36287.24287.241.63%68,926
Apr 24, 2026290.67294.60279.48282.62282.62-2.77%95,781
Apr 23, 2026289.00292.91287.22290.67290.67-0.26%88,425
Apr 22, 2026289.67294.65287.32291.42291.420.60%91,024
Apr 21, 2026294.07297.00288.60289.67289.67-1.49%98,910
Apr 20, 2026294.30304.55285.82294.06294.06-0.34%190,466
Apr 17, 2026284.50308.00282.85295.06295.064.95%950,547
Apr 16, 2026269.90286.00267.26281.15281.155.76%1,223,732
Apr 15, 2026262.50268.50261.25265.84265.844.21%163,399
Apr 13, 2026252.00260.33247.50255.10255.10-0.90%102,497
Apr 10, 2026256.00259.79252.75257.41257.412.06%68,395
Apr 9, 2026252.99259.01250.00252.22252.22-0.24%110,781
Apr 8, 2026245.10254.40245.10252.82252.826.43%117,873
Apr 7, 2026238.14242.00236.14237.55237.55-1.75%66,448
Apr 6, 2026237.00242.99232.15241.77241.773.10%113,885
Apr 2, 2026231.50236.01224.57234.50234.50-1.08%143,515
Apr 1, 2026225.90240.00223.69237.06237.069.65%287,564
Mar 30, 2026227.65231.50212.55216.20216.20-5.03%393,080
Mar 27, 2026232.30234.85225.50227.65227.65-3.09%237,052
Mar 25, 2026236.00243.00232.50234.90234.901.53%314,261
Mar 24, 2026232.25236.85228.10231.35231.351.34%264,292
Mar 23, 2026242.00242.00226.25228.30228.30-5.89%326,628
Mar 20, 2026248.60253.70240.15242.60242.60-1.88%111,745
Mar 19, 2026255.60256.00246.35247.25247.25-3.72%151,897
Mar 18, 2026257.90261.80254.25256.80256.800.57%113,830
Mar 17, 2026248.00258.60248.00255.35255.351.57%87,361
Mar 16, 2026251.40256.50250.70251.40251.40-0.98%134,428
Mar 13, 2026262.20267.15248.30253.90253.90-4.06%174,286
Mar 12, 2026262.90268.00258.50264.65264.65-0.54%110,919
Mar 11, 2026262.05278.80262.05266.10266.101.18%209,665
Mar 10, 2026258.00267.60257.70263.00263.003.12%113,935
Mar 9, 2026255.80259.30247.65255.05255.05-2.30%145,696
Mar 6, 2026263.05276.20260.00261.05261.05-0.93%238,266
Mar 5, 2026257.65268.90256.10263.50263.502.85%194,195
Mar 4, 2026262.00265.70254.55256.20256.20-3.92%221,398
Mar 2, 2026262.25269.20262.25266.65266.65-1.62%117,180
Feb 27, 2026270.75275.25268.15271.05271.05-1.04%66,590
Feb 26, 2026273.55277.00270.00273.90273.900.37%65,065
Feb 25, 2026273.35276.30270.60272.90272.900.24%48,668
Feb 24, 2026275.10275.15270.40272.25272.25-1.29%63,336
Feb 23, 2026278.60283.45273.90275.80275.80-0.81%77,628
Feb 20, 2026278.00283.20276.05278.05278.05-0.50%68,593
Feb 19, 2026285.00288.60277.25279.45279.45-2.08%79,962
Feb 18, 2026285.10288.75284.00285.40285.40-0.40%68,088
Feb 17, 2026284.30290.65281.55286.55286.551.79%138,685
Feb 16, 2026282.65282.80278.05281.50281.50-0.35%85,898
Feb 13, 2026286.90290.40281.00282.50282.50-2.54%121,475
Feb 12, 2026293.00294.85289.05289.85286.65-0.05%177,015
Feb 11, 2026291.80295.50284.65290.00286.800.16%281,434
Feb 10, 2026282.20297.10282.00289.55286.353.26%1,001,532
Feb 9, 2026277.65283.90274.30280.40277.302.04%187,082
Feb 6, 2026274.60276.05268.90274.80271.770.04%146,220
Feb 5, 2026270.35278.40270.05274.70271.671.61%227,968
Feb 4, 2026261.85272.30260.15270.35267.373.25%158,829
Feb 3, 2026264.90266.00257.90261.85258.964.30%217,465
Feb 2, 2026250.00254.00244.00251.05248.28-0.73%107,016
Feb 1, 2026256.70259.00250.10252.90250.11-0.98%90,260
Jan 30, 2026253.00258.00246.65255.40252.580.59%121,178
Jan 29, 2026253.50257.00250.00253.90251.100.44%160,304
Jan 28, 2026238.95254.95238.95252.80250.016.24%294,402
Jan 27, 2026234.20243.55234.00237.95235.320.59%348,470
Jan 23, 2026234.00241.00233.90236.55233.94-1.31%139,069
Jan 22, 2026233.90243.55233.90239.70237.053.16%282,851
Jan 21, 2026237.70243.75230.00232.35229.78-4.48%380,218
Jan 20, 2026250.00250.20239.00243.25240.56-2.84%332,341
Jan 19, 2026252.85252.85248.60250.35247.59-1.18%122,323
Jan 16, 2026255.55264.00252.15253.35250.55-0.57%158,691
Jan 14, 2026255.00257.55253.60254.80251.99-0.02%86,258
Jan 13, 2026259.40262.70253.70254.85252.04-1.22%137,020
Jan 12, 2026268.45268.45255.80258.00255.15-3.53%281,102
Jan 9, 2026270.10273.05266.10267.45264.50-1.51%140,789
Jan 8, 2026281.20284.30270.50271.55268.55-3.47%334,118
Jan 7, 2026272.00282.75272.00281.30278.193.44%363,184
Jan 6, 2026269.50274.30266.35271.95268.951.28%232,539
Jan 5, 2026270.30271.95268.00268.50265.54-0.20%177,112
Jan 2, 2026273.50275.00267.85269.05266.08-1.23%465,953
Jan 1, 2026270.35274.20269.20272.40269.391.21%136,625
Dec 31, 2025274.30275.40267.95269.15266.18-1.12%277,855
Dec 30, 2025273.20273.50270.10272.20269.190.15%98,603
Dec 29, 2025275.05275.25269.20271.80268.80-0.73%171,856
Dec 26, 2025282.90282.90272.05273.80270.78-3.32%356,171
Dec 24, 2025283.55288.05282.05283.20280.07-0.12%232,713
Dec 23, 2025283.00288.80282.35283.55280.421.30%327,558
Dec 22, 2025281.40286.45279.00279.90276.81-0.02%382,298
Dec 19, 2025280.30282.85279.00279.95276.86-0.12%81,016
Dec 18, 2025284.65284.65278.75280.30277.21-1.53%83,825
Dec 17, 2025285.00289.00279.50284.65281.51-0.09%94,251
Dec 16, 2025291.50292.35284.00284.90281.75-2.93%333,734
Dec 15, 2025283.05295.20280.90293.50290.263.11%300,202
Dec 12, 2025284.95291.90281.50284.65281.510.60%123,356
Dec 11, 2025276.00284.95273.75282.95279.832.87%133,023
Dec 10, 2025277.00282.70270.00275.05272.01-1.17%137,988
Dec 9, 2025273.50283.90267.60278.30275.230.83%306,372
Dec 8, 2025282.65284.00273.00276.00272.95-1.85%190,256
Dec 5, 2025283.40284.80277.05281.20278.10-0.60%187,182
Dec 4, 2025291.80293.15281.75282.90279.78-2.50%238,741
Dec 3, 2025303.50307.10287.20290.15286.95-4.23%478,249
Dec 2, 2025307.00313.25297.15302.95299.61-0.69%1,360,980