Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

NRB Bearings Limited (NRBBEARING.NS)

226.76
-9.47
(-4.01%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025235.00236.30223.00226.76226.76209,017
Apr 24, 2025235.45242.00235.45236.23236.23105,672
Apr 23, 2025242.00248.88235.71238.56238.56215,871
Apr 22, 2025244.00247.33236.41244.54244.54258,927
Apr 21, 2025224.20243.15220.29239.49239.49410,296
Apr 17, 2025220.65224.00216.22222.88222.88122,857
Apr 16, 2025218.00220.50213.17218.62218.62237,683
Apr 15, 2025212.60219.50210.56216.69216.69137,405
Apr 11, 2025209.00210.99206.10208.72208.7271,129
Apr 9, 2025207.80207.80201.00203.96203.9664,927
Apr 8, 2025207.35212.00205.00206.82206.8287,374
Apr 7, 2025200.01209.31196.76204.36204.36222,021
Apr 4, 2025220.00222.19211.06215.44215.44226,659
Apr 3, 2025216.10224.00210.30220.98220.98241,650
Apr 2, 2025208.40220.50204.00216.81216.81326,703
Apr 1, 2025204.35209.18202.36207.13207.13116,523
Mar 28, 2025204.98210.81201.10203.02203.02270,291
Mar 27, 2025213.99215.00200.00202.18202.18524,093
Mar 26, 2025215.00218.67212.24213.94213.94147,560
Mar 25, 2025219.80222.72214.10215.45215.45170,478
Mar 24, 2025220.69225.59217.35219.60219.60202,576
Mar 21, 2025220.54224.00217.50219.22219.22225,628
Mar 20, 2025216.50223.16216.50220.54220.54251,335
Mar 19, 2025203.00212.93202.72211.71211.71167,837
Mar 18, 2025195.68195.68195.68195.68195.68-
Mar 17, 2025204.40204.40195.00195.68195.68193,589
Mar 13, 2025203.26207.00200.80202.23202.23125,205
Mar 12, 2025208.35210.70202.03203.56203.56149,878
Mar 11, 2025207.97210.00201.50208.12208.12122,971
Mar 10, 2025214.21216.10205.10207.97207.97137,306
Mar 7, 2025214.76219.00211.60215.54215.54157,646
Mar 6, 2025208.80217.01208.70214.75214.75114,500
Mar 5, 2025203.07211.50203.07207.56207.56142,817
Mar 4, 2025195.00206.47193.05203.11203.11197,409
Mar 3, 2025206.99209.16191.45196.81196.81179,598
Feb 28, 2025203.70209.00201.10206.85206.85146,123
Feb 27, 2025213.75214.05205.00206.80206.80112,556
Feb 25, 2025220.00223.80212.10213.75213.75101,408
Feb 24, 2025220.00223.60218.00220.80220.80289,903
Feb 21, 2025224.95231.25221.30223.50223.5099,457
Feb 20, 2025220.00226.00219.95224.35224.3560,946
Feb 19, 2025214.00222.35212.00220.00220.00117,796
Feb 18, 2025219.70220.50211.80214.55214.55109,332
Feb 17, 2025220.00224.35215.00219.05219.05194,328
Feb 14, 2025227.10234.05223.90227.95227.95194,863
Feb 13, 2025223.00243.80222.55237.85237.85470,425
Feb 12, 2025213.95223.45202.00221.65221.65330,604
Feb 11, 2025234.45234.45211.10212.60212.60630,756
Feb 10, 2025245.00245.00232.40234.65234.65187,759
Feb 7, 2025253.00253.45248.00248.90248.90104,790
Feb 6, 2025253.00255.05250.55252.95252.9565,369
Feb 5, 2025251.60254.45250.20252.10252.1095,940
Feb 4, 2025251.40254.50248.60251.75251.7548,010
Feb 3, 2025253.15253.15248.55248.90248.9059,982
Feb 1, 2025254.00258.90248.55254.05254.0585,118
Jan 31, 2025254.10257.80250.15255.15255.1575,501
Jan 30, 2025254.70257.90248.95253.10253.1077,923
Jan 29, 2025245.65255.45245.65251.20251.2073,123
Jan 28, 2025247.05250.80240.00245.65245.65124,017
Jan 27, 2025261.05261.05245.25249.05249.05165,679
Jan 24, 2025269.20269.20260.25261.95261.9584,669
Jan 23, 2025266.00269.90263.70267.65267.6573,431
Jan 22, 2025266.70272.00263.30269.50269.50163,799
Jan 21, 2025263.90274.45263.90268.05268.05120,837
Jan 20, 2025268.45269.95263.15263.70263.70136,894
Jan 17, 2025270.90271.55267.00267.90267.9054,402
Jan 16, 2025268.00276.00268.00270.55270.5556,167
Jan 15, 2025271.55272.50265.00267.00267.0066,771
Jan 14, 2025263.05271.00257.75269.10269.1087,239
Jan 13, 2025272.00272.80256.00259.10259.10154,906
Jan 10, 2025277.65278.20266.50269.90269.90121,931
Jan 9, 2025281.25282.55276.25278.05278.0580,820
Jan 8, 2025281.10285.95276.25282.80282.80238,121
Jan 7, 2025277.60282.95275.05275.85275.85127,760
Jan 6, 2025293.00293.90274.45276.15276.15176,405
Jan 3, 2025285.05292.00285.05290.05290.0593,344
Jan 2, 2025289.30290.40285.50287.35287.3592,424
Jan 1, 2025277.15287.50277.15286.45286.4591,008
Dec 31, 2024277.70282.50276.35279.70279.7085,498
Dec 30, 2024279.95282.00277.00277.80277.8090,950
Dec 27, 2024280.60281.70277.75279.95279.9599,068
Dec 26, 2024282.85286.95278.10279.35279.3597,290
Dec 24, 2024280.85285.00277.05282.85282.8570,769
Dec 23, 2024284.65285.00275.80280.65280.65152,111
Dec 20, 2024285.55291.35279.15281.75281.75135,316
Dec 19, 2024288.00289.00282.15286.35286.35188,889
Dec 18, 2024294.50295.00288.20289.80289.80132,238
Dec 17, 2024293.45295.00290.75294.05294.05106,355
Dec 16, 2024295.15298.65290.00293.30293.30156,326
Dec 13, 2024297.60298.95287.15295.15295.15215,738
Dec 12, 2024301.00302.95297.55298.30298.3084,667
Dec 11, 2024304.05306.15299.20300.80300.80157,437
Dec 10, 2024298.00306.80296.10303.50303.50340,023
Dec 9, 2024301.90304.20296.30297.40297.40240,985
Dec 6, 2024302.50305.25299.55301.30301.30225,147
Dec 5, 2024305.55306.45298.50301.65301.65284,732
Dec 4, 2024308.90311.05302.00305.55305.55253,925
Dec 3, 2024307.95312.40304.80306.45306.45532,955
Dec 2, 2024291.00314.60290.95303.90303.902,020,314
Nov 29, 2024288.75295.00286.05292.00292.00156,995
Nov 28, 2024284.45289.00283.00286.50286.5085,345
Nov 27, 2024283.20284.95280.40283.95283.9583,656
Nov 26, 2024287.85289.65281.80283.30283.30113,164
Nov 25, 2024291.80291.80283.15286.70286.7098,269
Nov 22, 2024278.80283.50275.80281.55281.5586,821
Nov 21, 2024283.75285.00275.10278.60278.60121,832
Nov 19, 2024281.00289.00279.60283.75283.75214,273
Nov 18, 2024273.75283.70271.10280.95280.95156,219
Nov 14, 2024272.90277.25270.50273.75273.75132,463
Nov 13, 2024283.00285.40271.15272.90272.90184,584
Nov 12, 2024290.00290.40282.20283.95283.95168,575
Nov 11, 2024288.00293.40283.00289.75289.75354,288
Nov 8, 2024296.00306.55286.90288.30288.302,828,992
Nov 7, 2024278.70287.00275.05277.55277.55257,117
Nov 6, 2024267.70277.20265.20275.70275.70209,534
Nov 5, 2024264.00268.95258.30267.70267.70165,884
Nov 4, 2024277.50279.75263.50264.20264.20258,935
Nov 1, 2024260.30280.00259.95274.80274.80248,450
Oct 31, 2024257.50260.70255.15257.95257.95112,638
Oct 30, 2024253.95260.00250.10257.60257.60149,570
Oct 29, 2024254.00259.00250.50252.45252.4599,569
Oct 28, 2024249.50255.00242.60253.20253.20132,962
Oct 25, 2024256.10258.05245.45248.20248.20221,387
Oct 24, 2024256.90260.00252.85257.75257.7599,022
Oct 23, 2024258.60261.85251.25256.90256.90241,167
Oct 22, 2024268.70268.70257.00260.80260.80110,470
Oct 21, 2024277.10277.30267.50268.70268.70141,316
Oct 18, 2024276.55278.05268.05274.45274.4594,923
Oct 17, 2024278.00278.50275.60276.55276.55107,925
Oct 16, 2024 2.5 Dividend
Oct 16, 2024282.00282.85277.55279.80279.80120,856
Oct 15, 2024285.75285.75280.50281.95279.45192,388
Oct 14, 2024289.25289.25282.05282.85280.34168,141
Oct 11, 2024286.80290.30281.35285.00282.47212,021
Oct 10, 2024284.20287.95283.00284.80282.27115,710
Oct 9, 2024281.80289.00281.75282.85280.34238,074
Oct 8, 2024281.75284.15276.55280.10277.62264,565
Oct 7, 2024294.40295.65276.45279.70277.22221,256
Oct 4, 2024293.45295.55289.00291.55288.96146,391
Oct 3, 2024299.75301.50292.55293.50290.90128,684
Oct 1, 2024301.85302.60297.65299.75297.09105,364
Sep 30, 2024300.15303.95298.35301.85299.17134,230
Sep 27, 2024304.00306.25299.00300.15297.49232,148
Sep 26, 2024309.20311.90303.00304.05301.35254,705
Sep 25, 2024314.90317.45307.10308.70305.96200,746
Sep 24, 2024316.60323.80311.10313.35310.57266,760
Sep 23, 2024315.90318.65314.00314.90312.1179,642
Sep 20, 2024312.95318.30312.70314.70311.91109,154
Sep 19, 2024316.00316.45310.00312.55309.78117,171
Sep 18, 2024316.00319.50313.75314.45311.66115,589
Sep 17, 2024317.20317.80311.65315.20312.41229,869
Sep 16, 2024320.95320.95314.00315.55312.75109,933
Sep 13, 2024314.40320.70314.40318.70315.87184,552
Sep 12, 2024326.00326.00300.05314.40311.61763,304
Sep 11, 2024325.70329.50321.00323.45320.5884,280
Sep 10, 2024319.00329.50319.00325.70322.81132,080
Sep 9, 2024323.45324.55315.85316.75313.94115,754
Sep 6, 2024328.25328.50321.00323.45320.58104,492
Sep 5, 2024322.40332.95322.40327.15324.25143,534
Sep 4, 2024321.20324.30317.55322.30319.44102,150
Sep 3, 2024322.70326.40321.30321.95319.1086,537
Sep 2, 2024322.00326.50320.40322.70319.84104,927
Aug 30, 2024318.10324.90318.10323.00320.1498,520
Aug 29, 2024317.85324.00317.70320.40317.5681,720
Aug 28, 2024325.65328.50315.55317.85315.03204,428
Aug 27, 2024322.65331.25318.95323.10320.24127,655
Aug 26, 2024314.20326.00314.20321.65318.80163,170
Aug 23, 2024315.90318.65313.00313.80311.0272,569
Aug 22, 2024320.60321.50315.00315.90313.1084,841
Aug 21, 2024317.20322.00315.40318.40315.5871,050
Aug 20, 2024313.20318.50313.05317.70314.8887,646
Aug 19, 2024316.60317.00308.40313.50310.7298,119
Aug 16, 2024302.10314.00301.15312.10309.33101,217
Aug 14, 2024303.80305.70297.10299.00296.3592,143
Aug 13, 2024310.00313.05302.00302.75300.07148,745
Aug 12, 2024312.00314.60309.00312.45309.6875,057
Aug 9, 2024315.05316.20312.00314.85312.0657,860
Aug 8, 2024315.80318.95309.45311.45308.6969,674
Aug 7, 2024314.00317.00311.80315.80313.0062,205
Aug 6, 2024312.80320.70307.00310.30307.55100,462
Aug 5, 2024320.00320.00310.10312.80310.03169,766
Aug 2, 2024323.00332.05321.60325.95323.0699,396
Aug 1, 2024327.40335.60324.35325.65322.76117,793
Jul 31, 2024327.00330.00325.05327.10324.2067,974
Jul 30, 2024330.00330.00326.25326.90324.0096,786
Jul 29, 2024330.50339.00327.15329.35326.4387,442
Jul 26, 2024327.90330.40327.15328.85325.9353,896
Jul 25, 2024325.55334.85324.30327.90324.9968,526
Jul 24, 2024321.00332.60319.35330.50327.5792,026
Jul 23, 2024324.10325.00310.10319.35316.52170,485
Jul 22, 2024310.15331.00310.15324.85321.97144,927
Jul 19, 2024324.95327.20312.10314.10311.31187,420
Jul 18, 2024326.50331.00322.50323.80320.9390,102
Jul 16, 2024334.20337.80328.00329.45326.53113,396
Jul 15, 2024338.05340.75332.55333.25330.30135,095
Jul 12, 2024336.00341.95335.25337.30334.31111,940
Jul 11, 2024339.95342.30336.10337.05334.0691,803
Jul 10, 2024337.40347.95333.35338.95335.94198,400
Jul 9, 2024336.75340.00334.60337.40334.41132,481
Jul 8, 2024345.35347.00333.95335.70332.72278,119
Jul 5, 2024351.45356.70342.70344.60341.54261,873
Jul 4, 2024345.30354.50345.30349.45346.35265,941
Jul 3, 2024350.10352.50343.05344.85341.79171,175
Jul 2, 2024347.60348.90343.00346.15343.08168,127
Jul 1, 2024351.00355.00342.95345.05341.99310,387
Jun 28, 2024349.15354.60346.05349.35346.25294,137
Jun 27, 2024365.75371.00345.80349.05345.96701,877
Jun 26, 2024352.70368.40350.35363.55360.331,691,670
Jun 25, 2024339.00359.70337.40349.30346.201,403,751
Jun 24, 2024338.00350.15336.55338.40335.40689,825
Jun 21, 2024337.80341.90332.25335.15332.18175,578
Jun 20, 2024333.60343.00332.80334.25331.29195,640
Jun 19, 2024340.85343.90329.25333.45330.49241,231
Jun 18, 2024335.00345.50334.30338.75335.75498,492
Jun 14, 2024322.00333.90320.15330.15327.22497,846
Jun 13, 2024322.20325.00317.70319.30316.47238,815
Jun 12, 2024313.85329.35312.50319.85317.01685,414
Jun 11, 2024324.10326.45310.10312.05309.28341,734
Jun 10, 2024317.70322.45312.05319.50316.67237,784
Jun 7, 2024314.95318.00312.00314.35311.56212,231
Jun 6, 2024311.90317.70310.95312.40309.63156,325
Jun 5, 2024298.00309.75289.05307.25304.53110,445
Jun 4, 2024314.00314.00277.80297.40294.76351,634
Jun 3, 2024330.50330.50308.00309.60306.85520,266
May 31, 2024318.60318.60312.30314.40311.6183,440
May 30, 2024312.50318.45312.20316.05313.25110,444
May 29, 2024316.90317.90310.45315.65312.85122,780
May 28, 2024329.95329.95315.00315.85313.05608,465
May 27, 2024352.00353.25331.10332.25329.30461,292
May 24, 2024345.55356.90344.00349.45346.35393,306
May 23, 2024350.00351.20345.00348.05344.96215,185
May 22, 2024353.25364.90341.50348.45345.361,027,513
May 21, 2024330.00351.65325.55349.65346.552,197,456
May 17, 2024325.00327.75316.35318.40315.58207,044
May 16, 2024319.90327.90312.75323.45320.58285,504
May 15, 2024316.00326.70314.40318.75315.92302,339
May 14, 2024310.70314.60309.15313.00310.22104,404
May 13, 2024315.40315.40303.30308.25305.52102,919
May 10, 2024309.80315.00304.05313.25310.47137,800
May 9, 2024303.00316.50302.40306.55303.83212,732
May 8, 2024306.65308.00300.65305.30302.5961,217
May 7, 2024310.00310.65300.60303.25300.5689,139
May 6, 2024314.40314.40302.85310.00307.25214,685
May 3, 2024321.55323.45309.15311.00308.24243,439
May 2, 2024315.60323.75314.00319.75316.91251,810
Apr 30, 2024313.95318.00312.70314.55311.76125,683
Apr 29, 2024317.05318.50309.00312.70309.93137,847
Apr 26, 2024318.50319.95312.95313.50310.72161,296
Apr 25, 2024325.40325.40311.00315.35312.55187,975

Related Tickers

LUMAXTECH.NS Lumax Auto Technologies Limited
536.15
-2.05%
 
CAPPIPES.BO Captain Pipes Limited
15.90
-2.69%
 
CEATLTD.NS CEAT Limited
3,034.50
-1.91%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,221.40
-3.37%
 
FIEMIND.NS Fiem Industries Limited
1,515.50
-0.59%
 
BALKRISIND.NS Balkrishna Industries Limited
2,518.20
-2.32%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
BANCOINDIA.NS Banco Products (India) Limited
387.20
-3.25%
 
MOTHERSON.BO Samvardhana Motherson International Limited
133.55
-1.80%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
83.36
-1.19%