BSE - Free Realtime Quote INR

NRB Bearings Limited (NRBBEARING.BO)

246.45
+1.20
+(0.49%)
As of 9:38:30 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025246.00247.20242.05246.45246.452,066
May 12, 2025240.95248.00240.10245.25245.2550,744
May 9, 2025224.20237.85222.90235.95235.9546,743
May 8, 2025214.00241.55213.10226.45226.4570,345
May 7, 2025211.85216.40208.15213.70213.707,331
May 6, 2025215.05219.00212.00212.95212.959,673
May 5, 2025217.00217.50212.60216.45216.453,736
May 2, 2025215.75219.10214.95216.00216.009,874
Apr 30, 2025223.00223.00216.35217.30217.304,487
Apr 29, 2025223.05228.80221.55222.40222.407,474
Apr 28, 2025227.55230.85224.55225.15225.1511,667
Apr 25, 2025223.70235.00221.15226.20226.2072,878
Apr 24, 2025237.60241.35235.20236.30236.3021,607
Apr 23, 2025233.00248.50232.70238.65238.6519,704
Apr 22, 2025245.00247.00236.00244.40244.4049,018
Apr 21, 2025224.00244.00220.25241.10241.1035,313
Apr 17, 2025218.75223.50216.50222.60222.606,515
Apr 16, 2025217.10220.15212.65218.20218.2019,233
Apr 15, 2025210.00219.65210.00216.40216.4014,250
Apr 11, 2025209.25211.10206.10209.60209.6012,380
Apr 9, 2025206.00207.90199.40204.00204.0028,621
Apr 8, 2025208.15210.70204.65206.85206.8510,087
Apr 7, 2025202.00207.85196.85205.45205.4532,201
Apr 4, 2025220.95222.85208.00217.40217.4067,753
Apr 3, 2025216.25223.70212.30221.65221.6510,074
Apr 2, 2025207.70220.15203.25215.00215.007,851
Apr 1, 2025203.05211.70203.00206.90206.9010,490
Mar 28, 2025203.75209.95199.50202.15202.1556,435
Mar 27, 2025213.05214.65200.00202.80202.8024,292
Mar 26, 2025215.65218.55211.20213.60213.6019,376
Mar 25, 2025223.95223.95214.00215.65215.6527,755
Mar 24, 2025216.70226.05216.70220.50220.5020,210
Mar 21, 2025233.00233.00217.75219.30219.3012,630
Mar 20, 2025217.05222.90216.60220.30220.3011,638
Mar 19, 2025201.55212.55201.55210.60210.6030,959
Mar 18, 2025197.70202.50197.70201.15201.159,807
Mar 17, 2025205.50205.50195.00195.90195.9012,374
Mar 13, 2025209.90209.90200.40202.20202.207,584
Mar 12, 2025210.95210.95202.30203.45203.4518,142
Mar 11, 2025207.25212.35201.25210.20210.2019,287
Mar 10, 2025216.00216.05203.65208.45208.4519,533
Mar 7, 2025215.35219.00211.25216.05216.0516,103
Mar 6, 2025208.00217.00208.00215.40215.4015,300
Mar 5, 2025205.65211.85203.65207.60207.609,252
Mar 4, 2025193.15206.75192.95203.05203.0522,935
Mar 3, 2025203.10209.15191.45196.95196.9531,195
Feb 28, 2025202.05209.30201.15207.10207.108,001
Feb 27, 2025227.00227.00204.25206.40206.4019,947
Feb 25, 2025231.25231.25212.60213.95213.952,261
Feb 24, 2025218.80223.55217.45220.55220.553,854
Feb 21, 2025224.05232.75222.00223.05223.057,250
Feb 20, 2025222.00225.30220.00224.30224.307,539
Feb 19, 2025213.30222.05212.85220.30220.305,585
Feb 18, 2025219.50219.95212.00213.80213.806,497
Feb 17, 2025224.00224.00215.80218.95218.9524,390
Feb 14, 2025225.00232.50224.00227.90227.9022,480
Feb 13, 2025224.90243.25222.40237.65237.6543,900
Feb 12, 2025219.00223.20202.05222.10222.1034,422
Feb 11, 2025254.90254.90211.30212.80212.8022,614
Feb 10, 2025242.05245.90232.55234.50234.5059,373
Feb 7, 2025252.75253.10247.15249.10249.1010,506
Feb 6, 2025255.95255.95250.15253.20253.205,627
Feb 5, 2025249.40254.00249.40252.50252.502,296
Feb 4, 2025253.90254.60249.00251.35251.3510,643
Feb 3, 2025254.00254.00248.45249.10249.102,393
Feb 1, 2025252.00258.50249.95253.75253.753,347
Jan 31, 2025249.05257.00249.05254.35254.3515,422
Jan 30, 2025255.10255.10249.05253.10253.1012,700
Jan 29, 2025246.70255.55246.55251.45251.456,157
Jan 28, 2025247.00250.85239.00245.70245.7032,774
Jan 27, 2025258.25264.40246.00249.15249.1524,411
Jan 24, 2025266.70268.90260.15262.65262.6518,050
Jan 23, 2025264.15270.20262.35268.15268.156,502
Jan 22, 2025263.70271.25263.05269.25269.255,531
Jan 21, 2025263.95274.40263.95267.75267.7515,136
Jan 20, 2025268.05270.15262.30263.85263.8516,638
Jan 17, 2025270.45270.70266.35268.10268.1010,507
Jan 16, 2025271.95272.90269.15270.45270.457,937
Jan 15, 2025267.05272.75265.10267.90267.905,733
Jan 14, 2025264.90271.70257.60270.95270.956,008
Jan 13, 2025263.25272.40255.50258.80258.8029,692
Jan 10, 2025281.50281.50266.70270.00270.0016,399
Jan 9, 2025284.95284.95276.50278.25278.256,448
Jan 8, 2025281.20286.15276.65282.10282.1021,567
Jan 7, 2025276.95283.15274.80275.65275.6516,417
Jan 6, 2025293.25293.25275.00276.95276.9541,653
Jan 3, 2025287.30292.00286.20290.05290.0511,081
Jan 2, 2025287.50290.30285.55287.55287.556,876
Jan 1, 2025281.00287.70278.00286.35286.3518,146
Dec 31, 2024278.00282.40276.70280.65280.6512,023
Dec 30, 2024281.45282.10277.20277.85277.8515,157
Dec 27, 2024281.95281.95278.00280.15280.159,712
Dec 26, 2024282.05284.85278.10279.80279.804,120
Dec 24, 2024279.95284.55277.40282.30282.3010,086
Dec 23, 2024282.15284.65275.95280.90280.907,517
Dec 20, 2024285.45292.00280.00281.40281.4024,195
Dec 19, 2024289.50289.50282.25286.45286.457,360
Dec 18, 2024295.00295.00288.00289.15289.1513,497
Dec 17, 2024293.90295.05291.00294.45294.454,163
Dec 16, 2024296.00298.30290.00292.85292.858,993
Dec 13, 2024295.10298.90287.05294.95294.9520,122
Dec 12, 2024306.85306.85297.70298.65298.657,405
Dec 11, 2024308.65308.65299.30300.40300.407,845
Dec 10, 2024298.35306.50296.15303.45303.4550,303
Dec 9, 2024300.60304.00296.55297.45297.4527,609
Dec 6, 2024305.90305.95299.95301.40301.4023,821
Dec 5, 2024304.70305.95298.50301.90301.9028,972
Dec 4, 2024306.70311.00301.75305.55305.5534,129
Dec 3, 2024306.00312.75305.20306.60306.6039,968
Dec 2, 2024293.95314.70291.50304.80304.8068,582
Nov 29, 2024287.45294.80286.10291.50291.506,680
Nov 28, 2024283.20288.20283.20285.95285.9518,071
Nov 27, 2024283.80285.00280.60284.25284.2512,338
Nov 26, 2024287.05289.95281.75283.80283.8011,841
Nov 25, 2024288.40290.35283.00286.30286.3011,562
Nov 22, 2024275.00283.85275.00282.15282.152,420
Nov 21, 2024289.45289.45275.55278.40278.4014,397
Nov 19, 2024275.35288.15275.35284.05284.056,642
Nov 18, 2024274.95283.30270.90280.75280.7512,695
Nov 14, 2024273.65276.10271.40274.25274.252,363
Nov 13, 2024284.00284.75271.35272.30272.3013,506
Nov 12, 2024292.65292.65282.75283.75283.756,708
Nov 11, 2024284.50293.10283.00289.60289.6031,266
Nov 8, 2024297.00306.50287.00288.70288.7057,867
Nov 7, 2024277.45282.10274.15277.10277.1016,869
Nov 6, 2024276.95277.70265.60275.75275.757,998
Nov 4, 2024276.05278.95263.50264.50264.5014,299
Nov 1, 2024264.85279.90260.50274.35274.3530,899
Oct 31, 2024280.00280.00255.25258.35258.3510,861
Oct 29, 2024253.20257.85249.95252.60252.609,619
Oct 28, 2024251.00256.40242.80253.25253.2519,157
Oct 25, 2024258.50258.50245.45248.70248.709,087
Oct 24, 2024280.00280.00253.15257.45257.457,582
Oct 23, 2024260.00261.90252.10256.35256.3530,384
Oct 22, 2024269.00269.00258.05261.25261.2516,829
Oct 21, 2024274.55276.50266.95268.80268.807,923
Oct 18, 2024279.00279.00269.05274.40274.406,948
Oct 17, 2024281.65281.65275.70276.15276.156,476
Oct 16, 2024 2.5 Dividend
Oct 16, 2024280.05282.00277.25279.30279.308,003
Oct 15, 2024284.95286.10281.05281.75279.255,509
Oct 14, 2024289.30289.40282.35282.70280.1928,235
Oct 11, 2024290.00290.00281.55285.10282.579,692
Oct 10, 2024285.00288.30283.95285.05282.529,534
Oct 9, 2024282.00289.90282.00282.90280.3920,341
Oct 8, 2024284.65284.65276.45280.25277.7627,553
Oct 7, 2024297.00297.00276.40279.75277.2724,547
Oct 4, 2024298.00298.00288.70292.00289.416,768
Oct 3, 2024300.10301.15292.55293.40290.8011,694
Oct 1, 2024301.70301.70297.80299.10296.457,573
Sep 30, 2024302.25303.85298.15301.70299.0224,038
Sep 27, 2024303.30306.20300.00300.40297.7334,533
Sep 26, 2024310.00311.95303.55304.45301.758,907
Sep 25, 2024319.40319.40306.85308.45305.7116,112
Sep 24, 2024319.45324.45312.15313.45310.676,562
Sep 23, 2024314.95318.55313.45314.45311.6615,368
Sep 20, 2024314.15318.00313.50314.95312.165,485
Sep 19, 2024315.50315.50310.35312.40309.633,916
Sep 18, 2024320.00320.00313.00314.35311.565,623
Sep 17, 2024315.20316.45311.50315.05312.258,390
Sep 16, 2024320.00320.00313.50315.25312.4516,093
Sep 13, 2024318.00320.15315.05319.25316.428,195
Sep 12, 2024337.20337.20299.45314.35311.5647,564
Sep 11, 2024330.00330.00321.10322.80319.944,406
Sep 10, 2024319.20329.00318.05325.35322.4617,611
Sep 9, 2024323.00323.75316.00317.10314.296,825
Sep 6, 2024327.50328.10320.80323.35320.4818,778
Sep 5, 2024322.15333.05322.15327.50324.598,058
Sep 4, 2024315.55324.30315.55322.15319.293,054
Sep 3, 2024322.50324.35321.25321.80318.943,395
Sep 2, 2024324.15326.00320.10322.50319.647,006
Aug 30, 2024321.00324.70318.55322.05319.1917,192
Aug 29, 2024320.95323.35317.80320.55317.714,666
Aug 28, 2024322.25326.95316.30317.50314.686,629
Aug 26, 2024314.00325.00314.00321.80318.9421,486
Aug 23, 2024315.50318.45313.00313.90311.1111,284
Aug 22, 2024321.00321.00314.50316.15313.345,574
Aug 21, 2024312.30322.05312.30317.95315.137,520
Aug 20, 2024318.10318.70308.00317.85315.0312,330
Aug 19, 2024316.00316.00307.90313.80311.0223,446
Aug 16, 2024305.00313.95301.30312.45309.6821,362
Aug 14, 2024307.80307.80297.50299.50296.8415,973
Aug 13, 2024313.00313.10302.25302.95300.268,514
Aug 12, 2024318.30318.30310.00311.25308.494,294
Aug 9, 2024316.00316.00312.20314.35311.5610,476
Aug 8, 2024320.00322.00310.00311.50308.7411,156
Aug 7, 2024313.90317.15312.50315.85313.052,297
Aug 6, 2024311.00319.90309.70310.05307.303,598
Aug 5, 2024303.25319.00303.25312.35309.586,402
Aug 2, 2024325.70332.00321.25325.70322.8111,220
Aug 1, 2024328.05335.75325.30325.70322.8112,935
Jul 31, 2024327.30328.90325.00327.70324.792,880
Jul 30, 2024330.20330.30325.85326.60323.7013,352
Jul 29, 2024335.00335.00327.10330.20327.273,841
Jul 26, 2024327.00330.70327.00328.70325.782,315
Jul 25, 2024329.30335.35326.10327.70324.796,274
Jul 24, 2024325.20332.00320.35330.15327.222,908
Jul 23, 2024325.55325.55310.00318.80315.9719,702
Jul 22, 2024305.00330.65305.00325.00322.1221,710
Jul 19, 2024326.00327.85312.80314.15311.3632,099
Jul 18, 2024329.55331.45322.35323.90321.0319,002
Jul 16, 2024333.00337.50327.65329.55326.6318,502
Jul 15, 2024334.05340.95333.00333.60330.6418,538
Jul 12, 2024333.00341.90333.00337.30334.313,669
Jul 11, 2024345.50345.50336.40336.95333.964,925
Jul 10, 2024339.10347.50334.00338.70335.696,703
Jul 9, 2024338.40339.80334.15336.60333.6122,911
Jul 8, 2024345.00347.95333.60335.90332.9211,294
Jul 5, 2024352.00356.25343.00344.10341.0524,231
Jul 4, 2024349.95354.00345.65348.90345.8014,823
Jul 3, 2024349.05352.00343.00344.60341.548,640
Jul 2, 2024351.15351.15343.65346.05342.9810,406
Jul 1, 2024353.95354.65342.95344.90341.8421,891
Jun 28, 2024349.10354.15346.00349.15346.0542,456
Jun 27, 2024367.00370.50346.10349.10346.0033,006
Jun 26, 2024349.00368.25349.00363.05359.83134,813
Jun 25, 2024340.50359.40336.95349.75346.65127,740
Jun 24, 2024335.75350.25335.75338.60335.6029,810
Jun 21, 2024340.95341.60332.45334.75331.7810,827
Jun 20, 2024335.00343.45332.70333.80330.8423,582
Jun 19, 2024344.65344.65329.20334.10331.1417,566
Jun 18, 2024336.95345.90333.75338.70335.6977,677
Jun 14, 2024323.00333.40320.55330.60327.6726,936
Jun 13, 2024325.00325.00318.00319.25316.4224,578
Jun 12, 2024317.85329.00312.00319.85317.0173,108
Jun 11, 2024322.00325.90310.60312.25309.4811,752
Jun 10, 2024320.80322.00313.00319.40316.5739,612
Jun 7, 2024312.40318.20312.35314.50311.7110,368
Jun 6, 2024323.00323.00311.50312.35309.589,969
Jun 5, 2024297.00309.95289.45307.05304.3325,768
Jun 4, 2024309.65309.65280.00297.75295.1131,579
Jun 3, 2024334.95334.95307.50309.05306.3154,192
May 31, 2024317.35319.90312.85314.90312.1115,325
May 30, 2024313.00318.15313.00316.45313.647,528
May 29, 2024321.00321.00310.05315.50312.7028,713
May 28, 2024327.40329.15315.10315.90313.1027,867
May 27, 2024353.20353.20330.05332.05329.1075,495
May 24, 2024336.65356.75336.65349.60346.5056,268
May 23, 2024349.65351.20344.95348.35345.2640,439
May 22, 2024354.95364.00339.95348.50345.41102,539
May 21, 2024330.00352.30328.00350.05346.94128,270
May 17, 2024323.50327.60317.00319.05316.2217,438
May 16, 2024320.00327.60313.50323.45320.5835,479
May 15, 2024319.00326.50313.55319.40316.5723,567
May 14, 2024318.05318.05310.45313.50310.723,274
May 13, 2024313.65313.65302.80308.10305.3723,010