NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹292.4

(-0.34%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	272.35	272.99	267.25	269.62	3,727	2,67,71,646.2	60,547
02-Jun-2025	270	270	261.6	268.25	9,313	4,90,61,371.65	1,09,685
03-Jun-2025	268.15	272	265.5	266.85	5,112	3,40,50,831.6	72,943
04-Jun-2025	268.6	269.45	263.1	265.85	6,030	3,19,73,408.5	67,794
05-Jun-2025	265.1	268.9	265.1	266.55	3,521	2,00,18,629.7	46,273
06-Jun-2025	268.65	272.5	265.7	268.05	4,575	2,31,09,520.1	42,655
09-Jun-2025	269.8	273.5	266.15	272.35	5,908	3,49,52,710.9	71,751
10-Jun-2025	273	275.3	269.05	270.1	3,756	1,81,38,828.45	38,904
11-Jun-2025	271.9	271.9	266.6	268.4	4,419	2,04,36,806.1	40,860
12-Jun-2025	270.2	270.6	257.5	258.65	6,142	3,20,15,677.55	69,214
13-Jun-2025	250	257	249.95	255.15	5,757	3,31,28,176.45	67,903
16-Jun-2025	255.15	256.75	247.75	252.1	6,244	2,98,48,319.45	63,557
17-Jun-2025	252.1	275	252.1	268.6	36,602	21,74,37,518.7	3,16,765
18-Jun-2025	267	272.35	262.05	271.3	8,925	4,94,38,223.8	92,186
19-Jun-2025	272.25	294.8	272.25	275.9	66,689	63,95,35,363.6	6,76,942
20-Jun-2025	272.9	293	272	290.2	35,707	25,14,67,571.25	3,51,878
23-Jun-2025	289.6	289.8	279.8	284.7	17,733	9,44,85,505	1,55,797
24-Jun-2025	289.9	292.5	285.1	289.1	18,883	8,84,26,326	1,55,749
25-Jun-2025	290.9	295.9	288.1	290.15	10,589	7,33,48,045	1,42,853
26-Jun-2025	290.7	294.7	283.05	293.4	14,423	7,46,97,621.4	1,28,438
27-Jun-2025	294.6	295.45	290.35	292.4	6,473	5,82,61,877.9	1,26,206

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice