BSE - Delayed Quote INR

NRB Bearings Limited (NRBBEARING.BO)

Compare
270.00
-8.25
(-2.96%)
At close: January 10 at 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 281.50 281.50 266.70 270.00 270.00 16,399
Jan 9, 2025 284.95 284.95 276.50 278.25 278.25 6,448
Jan 8, 2025 281.20 286.15 276.65 282.10 282.10 21,567
Jan 7, 2025 276.95 283.15 274.80 275.65 275.65 16,417
Jan 6, 2025 293.25 293.25 275.00 276.95 276.95 41,653
Jan 3, 2025 287.30 292.00 286.20 290.05 290.05 11,081
Jan 2, 2025 287.50 290.30 285.55 287.55 287.55 6,876
Jan 1, 2025 281.00 287.70 278.00 286.35 286.35 18,146
Dec 31, 2024 278.00 282.40 276.70 280.65 280.65 12,023
Dec 30, 2024 281.45 282.10 277.20 277.85 277.85 15,157
Dec 27, 2024 281.95 281.95 278.00 280.15 280.15 9,712
Dec 26, 2024 282.05 284.85 278.10 279.80 279.80 4,120
Dec 24, 2024 279.95 284.55 277.40 282.30 282.30 10,086
Dec 23, 2024 282.15 284.65 275.95 280.90 280.90 7,517
Dec 20, 2024 285.45 292.00 280.00 281.40 281.40 24,195
Dec 19, 2024 289.50 289.50 282.25 286.45 286.45 7,360
Dec 18, 2024 295.00 295.00 288.00 289.15 289.15 13,497
Dec 17, 2024 293.90 295.05 291.00 294.45 294.45 4,163
Dec 16, 2024 296.00 298.30 290.00 292.85 292.85 8,993
Dec 13, 2024 295.10 298.90 287.05 294.95 294.95 20,122
Dec 12, 2024 306.85 306.85 297.70 298.65 298.65 7,405
Dec 11, 2024 308.65 308.65 299.30 300.40 300.40 7,845
Dec 10, 2024 298.35 306.50 296.15 303.45 303.45 50,303
Dec 9, 2024 300.60 304.00 296.55 297.45 297.45 27,609
Dec 6, 2024 305.90 305.95 299.95 301.40 301.40 23,821
Dec 5, 2024 304.70 305.95 298.50 301.90 301.90 28,972
Dec 4, 2024 306.70 311.00 301.75 305.55 305.55 34,129
Dec 3, 2024 306.00 312.75 305.20 306.60 306.60 39,968
Dec 2, 2024 293.95 314.70 291.50 304.80 304.80 68,582
Nov 29, 2024 287.45 294.80 286.10 291.50 291.50 6,680
Nov 28, 2024 283.20 288.20 283.20 285.95 285.95 18,071
Nov 27, 2024 283.80 285.00 280.60 284.25 284.25 12,338
Nov 26, 2024 287.05 289.95 281.75 283.80 283.80 11,841
Nov 25, 2024 288.40 290.35 283.00 286.30 286.30 11,562
Nov 22, 2024 275.00 283.85 275.00 282.15 282.15 2,420
Nov 21, 2024 289.45 289.45 275.55 278.40 278.40 14,397
Nov 19, 2024 275.35 288.15 275.35 284.05 284.05 6,642
Nov 18, 2024 274.95 283.30 270.90 280.75 280.75 12,695
Nov 14, 2024 273.65 276.10 271.40 274.25 274.25 2,363
Nov 13, 2024 284.00 284.75 271.35 272.30 272.30 13,506
Nov 12, 2024 292.65 292.65 282.75 283.75 283.75 6,708
Nov 11, 2024 284.50 293.10 283.00 289.60 289.60 31,266
Nov 8, 2024 297.00 306.50 287.00 288.70 288.70 57,867
Nov 7, 2024 277.45 282.10 274.15 277.10 277.10 16,869
Nov 6, 2024 276.95 277.70 265.60 275.75 275.75 7,998
Nov 4, 2024 276.05 278.95 263.50 264.50 264.50 14,299
Nov 1, 2024 264.85 279.90 260.50 274.35 274.35 30,899
Oct 31, 2024 280.00 280.00 255.25 258.35 258.35 10,861
Oct 29, 2024 253.20 257.85 249.95 252.60 252.60 9,619
Oct 28, 2024 251.00 256.40 242.80 253.25 253.25 19,157
Oct 25, 2024 258.50 258.50 245.45 248.70 248.70 9,087
Oct 24, 2024 280.00 280.00 253.15 257.45 257.45 7,582
Oct 23, 2024 260.00 261.90 252.10 256.35 256.35 30,384
Oct 22, 2024 269.00 269.00 258.05 261.25 261.25 16,829
Oct 21, 2024 274.55 276.50 266.95 268.80 268.80 7,923
Oct 18, 2024 279.00 279.00 269.05 274.40 274.40 6,948
Oct 17, 2024 281.65 281.65 275.70 276.15 276.15 6,476
Oct 16, 2024 2.50 Dividend
Oct 16, 2024 280.05 282.00 277.25 279.30 279.30 8,003
Oct 15, 2024 284.95 286.10 281.05 281.75 279.25 5,509
Oct 14, 2024 289.30 289.40 282.35 282.70 280.19 28,235
Oct 11, 2024 290.00 290.00 281.55 285.10 282.57 9,692
Oct 10, 2024 285.00 288.30 283.95 285.05 282.52 9,534
Oct 9, 2024 282.00 289.90 282.00 282.90 280.39 20,341
Oct 8, 2024 284.65 284.65 276.45 280.25 277.76 27,553
Oct 7, 2024 297.00 297.00 276.40 279.75 277.27 24,547
Oct 4, 2024 298.00 298.00 288.70 292.00 289.41 6,768
Oct 3, 2024 300.10 301.15 292.55 293.40 290.80 11,694
Oct 1, 2024 301.70 301.70 297.80 299.10 296.45 7,573
Sep 30, 2024 302.25 303.85 298.15 301.70 299.02 24,038
Sep 27, 2024 303.30 306.20 300.00 300.40 297.73 34,533
Sep 26, 2024 310.00 311.95 303.55 304.45 301.75 8,907
Sep 25, 2024 319.40 319.40 306.85 308.45 305.71 16,112
Sep 24, 2024 319.45 324.45 312.15 313.45 310.67 6,562
Sep 23, 2024 314.95 318.55 313.45 314.45 311.66 15,368
Sep 20, 2024 314.15 318.00 313.50 314.95 312.16 5,485
Sep 19, 2024 315.50 315.50 310.35 312.40 309.63 3,916
Sep 18, 2024 320.00 320.00 313.00 314.35 311.56 5,623
Sep 17, 2024 315.20 316.45 311.50 315.05 312.25 8,390
Sep 16, 2024 320.00 320.00 313.50 315.25 312.45 16,093
Sep 13, 2024 318.00 320.15 315.05 319.25 316.42 8,195
Sep 12, 2024 337.20 337.20 299.45 314.35 311.56 47,564
Sep 11, 2024 330.00 330.00 321.10 322.80 319.94 4,406
Sep 10, 2024 319.20 329.00 318.05 325.35 322.46 17,611
Sep 9, 2024 323.00 323.75 316.00 317.10 314.29 6,825
Sep 6, 2024 327.50 328.10 320.80 323.35 320.48 18,778
Sep 5, 2024 322.15 333.05 322.15 327.50 324.59 8,058
Sep 4, 2024 315.55 324.30 315.55 322.15 319.29 3,054
Sep 3, 2024 322.50 324.35 321.25 321.80 318.94 3,395
Sep 2, 2024 324.15 326.00 320.10 322.50 319.64 7,006
Aug 30, 2024 321.00 324.70 318.55 322.05 319.19 17,192
Aug 29, 2024 320.95 323.35 317.80 320.55 317.71 4,666
Aug 28, 2024 322.25 326.95 316.30 317.50 314.68 6,629
Aug 26, 2024 314.00 325.00 314.00 321.80 318.94 21,486
Aug 23, 2024 315.50 318.45 313.00 313.90 311.11 11,284
Aug 22, 2024 321.00 321.00 314.50 316.15 313.34 5,574
Aug 21, 2024 312.30 322.05 312.30 317.95 315.13 7,520
Aug 20, 2024 318.10 318.70 308.00 317.85 315.03 12,330
Aug 19, 2024 316.00 316.00 307.90 313.80 311.02 23,446
Aug 16, 2024 305.00 313.95 301.30 312.45 309.68 21,362
Aug 14, 2024 307.80 307.80 297.50 299.50 296.84 15,973
Aug 13, 2024 313.00 313.10 302.25 302.95 300.26 8,514
Aug 12, 2024 318.30 318.30 310.00 311.25 308.49 4,294
Aug 9, 2024 316.00 316.00 312.20 314.35 311.56 10,476
Aug 8, 2024 320.00 322.00 310.00 311.50 308.74 11,156
Aug 7, 2024 313.90 317.15 312.50 315.85 313.05 2,297
Aug 6, 2024 311.00 319.90 309.70 310.05 307.30 3,598
Aug 5, 2024 303.25 319.00 303.25 312.35 309.58 6,402
Aug 2, 2024 325.70 332.00 321.25 325.70 322.81 11,220
Aug 1, 2024 328.05 335.75 325.30 325.70 322.81 12,935
Jul 31, 2024 327.30 328.90 325.00 327.70 324.79 2,880
Jul 30, 2024 330.20 330.30 325.85 326.60 323.70 13,352
Jul 29, 2024 335.00 335.00 327.10 330.20 327.27 3,841
Jul 26, 2024 327.00 330.70 327.00 328.70 325.78 2,315
Jul 25, 2024 329.30 335.35 326.10 327.70 324.79 6,274
Jul 24, 2024 325.20 332.00 320.35 330.15 327.22 2,908
Jul 23, 2024 325.55 325.55 310.00 318.80 315.97 19,702
Jul 22, 2024 305.00 330.65 305.00 325.00 322.12 21,710
Jul 19, 2024 326.00 327.85 312.80 314.15 311.36 32,099
Jul 18, 2024 329.55 331.45 322.35 323.90 321.03 19,002
Jul 16, 2024 333.00 337.50 327.65 329.55 326.63 18,502
Jul 15, 2024 334.05 340.95 333.00 333.60 330.64 18,538
Jul 12, 2024 333.00 341.90 333.00 337.30 334.31 3,669
Jul 11, 2024 345.50 345.50 336.40 336.95 333.96 4,925
Jul 10, 2024 339.10 347.50 334.00 338.70 335.69 6,703
Jul 9, 2024 338.40 339.80 334.15 336.60 333.61 22,911
Jul 8, 2024 345.00 347.95 333.60 335.90 332.92 11,294
Jul 5, 2024 352.00 356.25 343.00 344.10 341.05 24,231
Jul 4, 2024 349.95 354.00 345.65 348.90 345.80 14,823
Jul 3, 2024 349.05 352.00 343.00 344.60 341.54 8,640
Jul 2, 2024 351.15 351.15 343.65 346.05 342.98 10,406
Jul 1, 2024 353.95 354.65 342.95 344.90 341.84 21,891
Jun 28, 2024 349.10 354.15 346.00 349.15 346.05 42,456
Jun 27, 2024 367.00 370.50 346.10 349.10 346.00 33,006
Jun 26, 2024 349.00 368.25 349.00 363.05 359.83 134,813
Jun 25, 2024 340.50 359.40 336.95 349.75 346.65 127,740
Jun 24, 2024 335.75 350.25 335.75 338.60 335.60 29,810
Jun 21, 2024 340.95 341.60 332.45 334.75 331.78 10,827
Jun 20, 2024 335.00 343.45 332.70 333.80 330.84 23,582
Jun 19, 2024 344.65 344.65 329.20 334.10 331.14 17,566
Jun 18, 2024 336.95 345.90 333.75 338.70 335.69 77,677
Jun 14, 2024 323.00 333.40 320.55 330.60 327.67 26,936
Jun 13, 2024 325.00 325.00 318.00 319.25 316.42 24,578
Jun 12, 2024 317.85 329.00 312.00 319.85 317.01 73,108
Jun 11, 2024 322.00 325.90 310.60 312.25 309.48 11,752
Jun 10, 2024 320.80 322.00 313.00 319.40 316.57 39,612
Jun 7, 2024 312.40 318.20 312.35 314.50 311.71 10,368
Jun 6, 2024 323.00 323.00 311.50 312.35 309.58 9,969
Jun 5, 2024 297.00 309.95 289.45 307.05 304.33 25,768
Jun 4, 2024 309.65 309.65 280.00 297.75 295.11 31,579
Jun 3, 2024 334.95 334.95 307.50 309.05 306.31 54,192
May 31, 2024 317.35 319.90 312.85 314.90 312.11 15,325
May 30, 2024 313.00 318.15 313.00 316.45 313.64 7,528
May 29, 2024 321.00 321.00 310.05 315.50 312.70 28,713
May 28, 2024 327.40 329.15 315.10 315.90 313.10 27,867
May 27, 2024 353.20 353.20 330.05 332.05 329.10 75,495
May 24, 2024 336.65 356.75 336.65 349.60 346.50 56,268
May 23, 2024 349.65 351.20 344.95 348.35 345.26 40,439
May 22, 2024 354.95 364.00 339.95 348.50 345.41 102,539
May 21, 2024 330.00 352.30 328.00 350.05 346.94 128,270
May 17, 2024 323.50 327.60 317.00 319.05 316.22 17,438
May 16, 2024 320.00 327.60 313.50 323.45 320.58 35,479
May 15, 2024 319.00 326.50 313.55 319.40 316.57 23,567
May 14, 2024 318.05 318.05 310.45 313.50 310.72 3,274
May 13, 2024 313.65 313.65 302.80 308.10 305.37 23,010
May 10, 2024 307.60 314.95 304.40 313.60 310.82 14,110
May 9, 2024 305.00 316.45 304.50 307.20 304.47 10,271
May 8, 2024 300.15 307.90 300.15 305.25 302.54 16,070
May 7, 2024 316.00 316.00 301.00 303.45 300.76 28,892
May 6, 2024 317.20 317.20 302.40 310.10 307.35 25,847
May 3, 2024 322.80 323.95 309.20 311.15 308.39 35,310
May 2, 2024 315.05 323.20 313.80 320.00 317.16 32,259
Apr 30, 2024 313.45 318.10 313.05 314.65 311.86 10,635
Apr 29, 2024 318.00 318.35 308.75 312.15 309.38 24,852
Apr 26, 2024 316.35 319.60 313.30 314.10 311.31 6,792
Apr 25, 2024 323.05 323.20 314.25 315.20 312.40 8,517
Apr 24, 2024 328.70 332.00 321.80 323.35 320.48 17,748
Apr 23, 2024 319.60 327.95 319.60 324.45 321.57 20,372
Apr 22, 2024 329.00 329.00 318.05 319.15 316.32 23,721
Apr 19, 2024 310.00 328.65 304.90 322.75 319.89 23,063
Apr 18, 2024 315.70 325.00 314.85 316.30 313.49 49,723
Apr 16, 2024 302.50 321.35 301.80 314.95 312.16 41,609
Apr 15, 2024 311.05 312.90 297.90 306.60 303.88 22,684
Apr 12, 2024 323.20 323.20 313.90 316.05 313.25 34,909
Apr 10, 2024 333.25 333.25 319.00 323.00 320.13 83,975
Apr 9, 2024 318.00 339.50 315.40 333.10 330.14 179,518
Apr 8, 2024 295.95 321.00 294.00 312.50 309.73 97,948
Apr 5, 2024 299.35 299.35 289.50 291.10 288.52 9,128
Apr 4, 2024 294.05 300.00 290.80 294.60 291.99 22,117
Apr 3, 2024 298.75 299.00 294.00 295.30 292.68 19,073
Apr 2, 2024 300.40 300.40 292.00 296.85 294.22 28,967
Apr 1, 2024 272.20 306.00 272.20 295.00 292.38 54,615
Mar 28, 2024 275.40 275.40 266.00 268.05 265.67 4,748
Mar 27, 2024 266.05 273.60 266.05 269.95 267.55 22,180
Mar 26, 2024 273.00 275.45 266.10 269.45 267.06 40,892
Mar 22, 2024 274.95 278.15 266.85 273.10 270.68 37,142
Mar 21, 2024 271.75 273.25 268.80 270.55 268.15 4,562
Mar 20, 2024 271.75 271.75 258.00 266.60 264.23 25,900
Mar 19, 2024 266.55 274.80 260.50 261.00 258.68 7,387
Mar 18, 2024 270.20 275.50 262.00 265.55 263.19 59,273
Mar 15, 2024 288.00 288.00 262.95 271.05 268.64 29,310
Mar 14, 2024 257.30 303.00 257.30 280.00 277.52 16,141
Mar 13, 2024 273.25 285.40 250.10 257.45 255.17 56,089
Mar 12, 2024 290.05 296.00 276.40 278.50 276.03 34,501
Mar 11, 2024 303.70 305.15 290.95 292.10 289.51 22,424
Mar 7, 2024 302.30 308.75 298.95 303.45 300.76 3,254
Mar 6, 2024 309.65 311.35 290.00 296.35 293.72 57,147
Mar 5, 2024 315.65 319.60 308.00 309.35 306.61 18,578
Mar 4, 2024 318.65 324.45 316.00 316.75 313.94 4,658
Mar 1, 2024 313.95 319.60 312.00 314.45 311.66 26,280
Feb 29, 2024 315.00 317.65 309.00 309.55 306.80 61,904
Feb 28, 2024 323.55 323.55 315.00 316.20 313.39 9,690
Feb 27, 2024 315.20 323.00 315.20 320.10 317.26 18,257
Feb 26, 2024 322.00 325.25 316.00 318.15 315.33 22,031
Feb 23, 2024 333.45 333.45 321.15 321.95 319.09 3,522
Feb 22, 2024 323.15 325.85 319.05 323.95 321.08 22,973
Feb 21, 2024 330.45 334.00 320.00 322.35 319.49 21,905
Feb 20, 2024 335.00 335.00 327.85 330.00 327.07 11,681
Feb 19, 2024 328.15 334.55 324.75 327.35 324.45 81,726
Feb 16, 2024 334.85 334.85 327.00 327.80 324.89 37,026
Feb 15, 2024 379.95 379.95 326.85 329.25 326.33 33,030
Feb 14, 2024 325.35 335.70 319.00 323.35 320.48 119,756
Feb 13, 2024 340.10 371.20 315.05 319.05 316.22 53,857
Feb 12, 2024 341.05 348.45 336.30 343.00 339.96 53,553
Feb 9, 2024 359.35 362.95 348.25 349.40 346.30 107,916
Feb 8, 2024 367.00 370.00 357.45 359.20 356.01 79,351
Feb 7, 2024 357.05 371.15 355.75 367.05 363.79 257,897
Feb 6, 2024 365.75 376.95 357.75 361.75 358.54 230,478
Feb 5, 2024 376.10 383.00 362.00 363.20 359.98 274,723
Feb 2, 2024 353.15 377.60 353.15 375.40 372.07 204,723
Feb 1, 2024 353.95 357.35 340.50 353.05 349.92 232,075
Jan 31, 2024 361.80 361.80 342.05 345.10 342.04 57,851
Jan 30, 2024 341.80 349.55 340.90 342.25 339.21 76,317
Jan 29, 2024 347.00 350.15 343.70 345.05 341.99 22,264
Jan 25, 2024 359.95 359.95 344.45 347.30 344.22 6,811
Jan 24, 2024 358.75 358.75 349.00 349.75 346.65 11,988
Jan 23, 2024 362.90 362.90 349.00 350.05 346.94 9,713
Jan 19, 2024 353.70 361.35 353.70 357.00 353.83 30,596
Jan 17, 2024 354.50 362.70 333.55 345.35 342.29 40,466
Jan 16, 2024 362.35 369.85 357.85 361.60 358.39 27,017
Jan 15, 2024 368.85 369.00 360.50 361.70 358.49 52,279
Jan 12, 2024 370.25 383.50 364.15 367.00 363.74 33,194
Jan 11, 2024 372.60 373.40 367.60 370.25 366.96 21,576
Jan 10, 2024 375.00 381.25 367.70 370.05 366.77 46,170

Related Tickers

LUMAXTECH.BO Lumax Auto Technologies Limited
623.20
-0.87%
 
SUPRAJIT.BO Suprajit Engineering Limited
428.15
-1.77%
 
GABRIEL.BO Gabriel India Limited
445.35
-2.41%
 
TVSSRICHAK.NS TVS Srichakra Limited
3,255.35
-4.17%
 
ASAL.NS Automotive Stampings and Assemblies Limited
618.80
-1.52%
 
EXIDEIND.BO Exide Industries Limited
389.25
-2.10%
 
MSUMI.NS Motherson Sumi Wiring India Limited
56.14
-2.09%