NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹265.45

(-1.36%)

Jan 15, 2025|01:54:58 PM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-DEC-2024	295.15	298.65	290	293.3	10,121	4,58,41,035.55	71,174
17-DEC-2024	293.45	295	290.75	294.05	7,530	3,11,67,738.95	54,450
18-DEC-2024	294.5	295	288.2	289.8	8,965	3,85,25,765.9	69,363
19-DEC-2024	288	289	282.15	286.35	9,423	5,39,25,326.95	87,357
20-DEC-2024	285.55	291.35	279.15	281.75	9,447	3,84,88,734.5	70,391
23-DEC-2024	284.65	285	275.8	280.65	10,394	4,24,89,131.25	64,180
24-DEC-2024	280.85	285	277.05	282.85	6,864	1,98,74,731.45	30,017
26-DEC-2024	282.85	286.95	278.1	279.35	7,834	2,72,81,007.15	45,873
27-DEC-2024	280.6	281.7	277.75	279.95	5,781	2,77,45,923.8	60,101
30-DEC-2024	279.95	282	277	277.8	7,864	2,54,41,171.1	41,962
31-DEC-2024	277.7	282.5	276.35	279.7	6,134	2,38,52,949.05	47,167
01-JAN-2025	277.15	287.5	277.15	286.45	7,243	2,58,44,520.65	43,701
02-JAN-2025	289.3	290.4	285.5	287.35	5,170	2,65,72,321.3	45,075
03-JAN-2025	285.05	292	285.05	290.05	6,591	2,69,84,173.15	43,921
06-JAN-2025	293	293.9	274.45	276.15	12,991	4,94,98,170.8	78,207
07-JAN-2025	277.6	282.95	275.05	275.85	7,915	3,54,91,902.5	65,297
08-JAN-2025	281.1	285.95	276.25	282.8	18,658	6,70,03,235.4	93,267
09-JAN-2025	281.25	282.55	276.25	278.05	7,486	2,24,95,825.4	40,888
10-JAN-2025	277.65	278.2	266.5	269.9	11,343	3,30,02,020.05	54,294
13-JAN-2025	272	272.8	256	259.1	14,928	4,06,76,184.85	76,957
14-JAN-2025	263.05	271	257.75	269.1	8,740	2,30,83,257.7	42,450

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice