NRB Indl Bearing

NRB Industrial Bearings Ltd Historical Data

NSEBSE

₹30.72

(-3.24%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	33.68	33.68	32.16	32.42	371	9,79,378.01	17,399
16-Jan-2026	32.99	32.99	32	32.06	684	17,50,962.61	30,958
19-Jan-2026	32.48	32.48	30.21	30.72	773	15,83,198.53	25,433
20-Jan-2026	31	32	27.26	28.78	1,006	21,42,549.55	39,636
21-Jan-2026	28.69	29.45	27.51	28.96	721	16,98,626.69	28,273
22-Jan-2026	31	31.35	29	29.67	908	20,46,662.67	37,910
23-Jan-2026	30.5	31.48	30.09	31.11	1,016	20,81,865.14	29,416
27-Jan-2026	30.66	31.96	30.3	30.65	663	11,63,861.37	13,020
28-Jan-2026	31.89	31.89	30.2	30.44	841	13,73,674	16,702
29-Jan-2026	30.01	31	29.25	29.33	796	12,13,693.54	18,275
30-Jan-2026	29.1	30.29	28.35	29.11	236	3,15,676.7	5,612
01-Feb-2026	29.8	31.5	29.11	30.46	518	8,77,783.55	11,642
02-Feb-2026	31.85	31.85	29.62	30.16	407	6,98,480.71	10,245
03-Feb-2026	31.84	31.84	30.15	30.65	354	9,82,578.28	14,009
04-Feb-2026	31.8	31.8	30.21	31.04	459	10,36,346.61	14,825
05-Feb-2026	31.8	31.8	30.2	30.47	603	5,44,117.69	8,538
06-Feb-2026	30.16	30.9	28.02	29	1,019	19,90,091.8	34,844
09-Feb-2026	29	31	29	30.05	809	11,60,595.48	14,238
10-Feb-2026	31.69	34.4	30.1	33.84	1,996	63,11,100.71	76,990
11-Feb-2026	31.75	33.98	31.55	31.76	1,857	76,61,021.86	96,235
12-Feb-2026	33.3	33.3	31.52	31.75	640	9,08,270.84	11,103

NRB Indl Bearing: Related NEWS

No Record Found

Invest wise with Expert advice