NRBBEARING Historical Share Price Data

NRB Bearings Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	273	274.7	267.1	269.4	6485	39096184.35	91643	7.60	-3.60
27-Mar-2024	270.9	275	268.75	270.5	6890	38655963.5	93769	6.25	-0.40
28-Mar-2024	272.5	274.2	267	268.05	4010	36870465	102722	7.20	-4.45
01-Apr-2024	271.05	307.1	271.05	294.55	29261	212891388.9	244721	36.05	23.50
02-Apr-2024	297.55	299.95	291.85	296.85	7105	47434611.95	79758	8.10	-0.70
03-Apr-2024	296	299.4	294.05	295.05	5890	36710684.7	84307	5.35	-0.95
04-Apr-2024	295.05	300.45	291.7	294.65	3918	20757006.85	44244	8.75	-0.40
05-Apr-2024	295	295	289.4	291.25	4633	27987039.6	70962	5.60	-3.75
08-Apr-2024	295.3	320.6	293.6	311.5	53204	625543473.65	575154	27.00	16.20
09-Apr-2024	318.85	339.5	315.5	332.75	52932	541710106.85	281395	24.00	13.90
10-Apr-2024	332.9	335	318.35	322.85	16331	134623512.65	198819	16.65	-10.05
12-Apr-2024	322.55	322.55	314.05	316.55	13470	94242605.55	110399	8.50	-6.00
15-Apr-2024	314	314	296.65	306.5	13469	79309297.3	259517	17.35	-7.50
16-Apr-2024	303.4	321	302.3	314.7	13010	69953191.45	79380	18.70	11.30
18-Apr-2024	315.05	325.35	315.05	316.4	12610	66111481.2	76025	10.30	1.35
19-Apr-2024	310	329.85	305.65	322.75	21507	207802653.3	141778	24.20	12.75
22-Apr-2024	329	329	318	319.75	8673	50161065.75	75432	11.00	-9.25
23-Apr-2024	322	328	321.5	324	12885	77030120	118618	6.50	2.00
24-Apr-2024	327.55	333	322	323.75	5915	54925238.7	83414	11.00	-3.80
25-Apr-2024	325.4	325.4	311	315.35	7859	59717611.35	106852	14.40	-10.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.