NRB Bearings

NRB Bearings Ltd Historical Data

NSEBSE

₹203.96

(-1.38%)

Apr 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/03/2025

To Date

10/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Mar-2025	207.97	210	201.5	208.12	6,237	2,54,45,286.07	65,232
12-Mar-2025	208.35	210.7	202.03	203.56	6,191	3,06,75,442.77	93,406
13-Mar-2025	203.26	207	200.8	202.23	5,192	2,53,54,391.2	72,876
17-Mar-2025	204.4	204.4	195	195.68	5,033	3,84,67,865.44	1,30,482
18-Mar-2025	197.55	202.5	196.21	201	3,634	3,04,06,577.02	1,08,027
19-Mar-2025	203	212.93	202.72	211.71	4,075	3,49,41,749.79	95,886
20-Mar-2025	216.5	223.16	216.5	220.54	12,861	5,52,91,202	1,19,197
21-Mar-2025	220.54	224	217.5	219.22	12,413	4,99,52,850.87	1,16,109
24-Mar-2025	220.69	225.59	217.35	219.6	8,510	4,48,75,340.97	1,17,290
25-Mar-2025	219.8	222.72	214.1	215.45	7,411	3,70,81,923.93	93,956
26-Mar-2025	215	218.67	212.24	213.94	8,876	3,17,15,738.9	70,865
27-Mar-2025	213.99	215	200	202.18	20,507	10,76,30,336.15	3,04,419
28-Mar-2025	204.98	210.81	201.1	203.02	8,831	5,54,03,272.86	1,53,065
01-Apr-2025	204.35	209.18	202.36	207.13	6,228	2,40,51,048.03	56,240
02-Apr-2025	208.4	220.5	204	216.81	12,785	6,99,40,595.43	1,65,377
03-Apr-2025	216.1	224	210.3	220.98	10,317	5,30,56,110.88	91,820
04-Apr-2025	220	222.19	211.06	215.44	9,011	4,90,25,269.95	1,02,542
07-Apr-2025	200.01	209.31	196.76	204.36	12,226	4,45,40,888.62	1,12,591
08-Apr-2025	207.35	212	205	206.82	3,874	1,81,03,012.4	29,317
09-Apr-2025	207.8	207.8	201	203.96	2,991	1,31,69,573.12	30,350

NRB Bearings: Related NEWS

No Record Found

Invest wise with Expert advice