NRB Bearings		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	NRB Bearings		MCap (aprox) 4549.5 Crores	Symbol : NRBBEARING	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	11.1%	9.3%	23.0%	72.1%	59.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	469.65	3.05	187.91k	0.7%
27-08-26	Thu	466.6	-7.05	246.96k	-1.5%	Data Update : 7 PM
26-08-26	Wed	473.65	3.55	144.39k	0.8%	28-08-26 : 469.65
25-08-26	Tue	470.1	-10.85	216.42k	-2.3%
24-08-26	Mon	480.95	-5.15	187k	-1.1%	Compared to  :  19-08-26 483.15
21-08-26	Fri	486.1	2.9	333.37k	0.6%
20-08-26	Thu	483.2	0.05	233.23k	0.0%	7 Days %
19-08-26	Wed	483.15	-2.45	851.44k	-0.5%	-2.8%
18-08-26	Tue	485.6	1.55	506.92k	0.3%
17-08-26	Mon	484.05	25.15	963.28k	5.5%	Compared to  :  28-07-26 422.8
14-08-26	Fri	458.9	-8.3	288.7k	-1.8%
13-08-26	Thu	467.2	5.55	328.03k	1.2%	1 Month %
12-08-26	Wed	461.65	6.4	557.94k	1.4%	11.1%
11-08-26	Tue	455.25	-23	693.25k	-4.8%	.
10-08-26	Mon	478.25	16.75	2.22m	3.6%	Compared to  :  29-06-26 429.8
07-08-26	Fri	461.5	15.9	662.11k	3.6%
06-08-26	Thu	445.6	-12.1	715.91k	-2.6%	2 Months %
05-08-26	Wed	457.7	27.8	1.54m	6.5%	9.3%
04-08-26	Tue	429.9	-3.9	122.39k	-0.9%
03-08-26	Mon	433.8	23.9	756.42k	5.8%	Compared to  :  27-05-26 381.8
31-07-26	Fri	409.9	-6.25	160.38k	-1.5%
30-07-26	Thu	416.15	-10.8	245.12k	-2.5%	3 Months %
29-07-26	Wed	426.95	4.15	303.25k	1.0%	23.0%
28-07-26	Tue	422.8	3.55	566.61k	0.8%
27-07-26	Mon	419.25	21.6	359.44k	5.4%	Compared to  :  27-02-26 272.9
24-07-26	Fri	397.65	4.65	152.82k	1.2%
23-07-26	Thu	393	-1.2	162.45k	-0.3%	6 Months %
22-07-26	Wed	394.2	-10.75	366.07k	-2.7%	72.1%
21-07-26	Tue	404.95	0.2	136.32k	0.0%
20-07-26	Mon	404.75	-2.65	164.13k	-0.7%	Compared to  :  28-08-25 294.6
17-07-26	Fri	407.4	-13.75	486.32k	-3.3%
16-07-26	Thu	421.15	-2.1	151.71k	-0.5%	1 year %
15-07-26	Wed	423.25	1.45	212.95k	0.3%	59.4%
14-07-26	Tue	421.8	-2.3	229.9k	-0.5%
13-07-26	Mon	424.1	-4.85	315.92k	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	428.95	6.3	186.47k	1.5%
09-07-26	Thu	422.65	-2.3	367.47k	-0.5%
08-07-26	Wed	424.95	-8.05	600.67k	-1.9%
07-07-26	Tue	433	13.65	561.74k	3.3%
06-07-26	Mon	419.35	-3.8	228.89k	-0.9%
03-07-26	Fri	423.15	-14.65	642.73k	-3.3%
02-07-26	Thu	437.8	14.15	437.65k	3.3%
01-07-26	Wed	423.65	-20.35	860.56k	-4.6%
30-06-26	Tue	444	14.2	3.61m	3.3%
29-06-26	Mon	429.8	0.6	1.1m	0.1%
25-06-26	Thu	429.2	-0.4	207.05k	-0.1%
24-06-26	Wed	429.6	4.85	360.03k	1.1%
23-06-26	Tue	424.75	-3.85	485.09k	-0.9%
22-06-26	Mon	428.6	0.35	324.06k	0.1%
19-06-26	Fri	428.25	8.45	434.37k	2.0%
18-06-26	Thu	419.8	-0.8	277.12k	-0.2%
17-06-26	Wed	420.6	-5.25	300.51k	-1.2%
16-06-26	Tue	425.85	-4.2	365.4k	-1.0%
15-06-26	Mon	430.05	4.2	467.06k	1.0%
12-06-26	Fri	425.85	-9.85	605.68k	-2.3%
11-06-26	Thu	435.7	-0.5	874.83k	-0.1%
10-06-26	Wed	436.2	-2.75	1.78m	-0.6%
09-06-26	Tue	438.95	10.6	3.55m	2.5%
08-06-26	Mon	428.35	42.7	20.09m	11.1%
05-06-26	Fri	385.65	14.05	792.88k	3.8%
04-06-26	Thu	371.6	14.25	614.88k	4.0%
03-06-26	Wed	357.35	0.9	267.68k	0.3%
02-06-26	Tue	356.45	-3.65	220.7k	-1.0%
01-06-26	Mon	360.1	-9.9	493.9k	-2.7%
29-05-26	Fri	370	-11.8	407.1k	-3.1%
27-05-26	Wed	381.8	-2.8	335.67k	-0.7%
26-05-26	Tue	384.6	-1.55	504.68k	-0.4%
25-05-26	Mon	386.15	12.25	929.45k	3.3%
22-05-26	Fri	373.9	6.95	826.28k	1.9%
21-05-26	Thu	366.95	9	659.97k	2.5%
20-05-26	Wed	357.95	1.25	500.63k	0.4%
19-05-26	Tue	356.7	1.25	852.84k	0.4%
18-05-26	Mon	355.45	8.55	1.07m	2.5%
15-05-26	Fri	346.9	7.3	1.65m	2.1%
14-05-26	Thu	339.6	-1.2	1.06m	-0.4%
13-05-26	Wed	340.8	10.2	1.83m	3.1%
12-05-26	Tue	330.6	4	1.98m	1.2%
11-05-26	Mon	326.6	8.6	1.91m	2.7%
08-05-26	Fri	318	17.85	6.76m	5.9%
07-05-26	Thu	300.15	7.3	300.4k	2.5%
06-05-26	Wed	292.85	1.5	83.46k	0.5%
05-05-26	Tue	291.35	-1.75	100.31k	-0.6%
04-05-26	Mon	293.1	9.08	197.05k	3.2%
30-04-26	Thu	284.02	-1.34	71.54k	-0.5%
29-04-26	Wed	285.36	0.91	56.35k	0.3%
28-04-26	Tue	284.45	-2.79	83.97k	-1.0%
27-04-26	Mon	287.24	4.62	68.93k	1.6%
24-04-26	Fri	282.62	-8.05	95.78k	-2.8%
23-04-26	Thu	290.67	-0.75	88.43k	-0.3%
22-04-26	Wed	291.42	1.75	91.02k	0.6%
21-04-26	Tue	289.67	-4.39	98.91k	-1.5%
20-04-26	Mon	294.06	-1	190.47k	-0.3%
17-04-26	Fri	295.06	13.91	950.55k	4.9%
16-04-26	Thu	281.15	15.31	1.22m	5.8%
15-04-26	Wed	265.84	10.74	163.4k	4.2%
13-04-26	Mon	255.1	-2.31	102.5k	-0.9%
10-04-26	Fri	257.41	5.19	68.4k	2.1%
09-04-26	Thu	252.22	-0.6	110.78k	-0.2%
08-04-26	Wed	252.82	15.27	117.87k	6.4%
07-04-26	Tue	237.55	-4.22	66.45k	-1.7%
06-04-26	Mon	241.77	7.27	113.89k	3.1%
02-04-26	Thu	234.5	-2.56	143.52k	-1.1%
01-04-26	Wed	237.06	20.86	287.56k	9.6%
30-03-26	Mon	216.2	-11.45	393.08k	-5.0%
27-03-26	Fri	227.65	-7.25	237.05k	-3.1%
25-03-26	Wed	234.9	3.55	314.26k	1.5%
24-03-26	Tue	231.35	3.05	264.29k	1.3%
23-03-26	Mon	228.3	-14.3	326.63k	-5.9%
20-03-26	Fri	242.6	-4.65	111.75k	-1.9%
19-03-26	Thu	247.25	-9.55	151.9k	-3.7%
18-03-26	Wed	256.8	-16.1	113.83k	0.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	272.9	0.65	48.67k	0.2%
26-02-26	Thu	272.25	-3.55	63.34k	-1.3%
25-02-26	Wed	275.8	-2.25	77.63k	-0.8%
24-02-26	Tue	278.05	-1.4	68.59k	-0.5%
23-02-26	Mon	279.45	-5.95	79.96k	-2.1%
20-02-26	Fri	285.4	-1.15	68.09k	-0.4%
19-02-26	Thu	286.55	5.05	138.69k	1.8%
18-02-26	Wed	281.5	-1	85.9k	-0.4%
17-02-26	Tue	282.5	-7.35	121.48k	-2.5%
16-02-26	Mon	289.85	-0.15	177.02k	-0.1%
13-02-26	Fri	290	0.45	281.43k	0.2%
12-02-26	Thu	289.55	9.15	1m	3.3%
11-02-26	Wed	280.4	5.6	187.08k	2.0%
10-02-26	Tue	274.8	0.1	146.22k	0.0%
09-02-26	Mon	274.7	4.35	227.97k	1.6%
06-02-26	Fri	270.35	8.5	158.83k	3.2%
05-02-26	Thu	261.85	10.8	217.47k	4.3%
04-02-26	Wed	251.05	-1.85	107.02k	-0.7%
03-02-26	Tue	252.9	-2.5	90.26k	-1.0%
02-02-26	Mon	255.4	1.5	121.18k	0.6%
01-02-26	Sun	253.9	1.1	160.3k	0.4%
30-01-26	Fri	252.8	14.85	294.4k	6.2%
29-01-26	Thu	237.95	1.4	348.47k	0.6%
28-01-26	Wed	236.55	-3.15	139.07k	-1.3%
27-01-26	Tue	239.7	7.35	282.85k	3.2%
23-01-26	Fri	232.35	-10.9	380.22k	-4.5%
22-01-26	Thu	243.25	-7.1	332.34k	-2.8%
21-01-26	Wed	250.35	-3	122.32k	-1.2%
20-01-26	Tue	253.35	-1.45	158.69k	-0.6%
19-01-26	Mon	254.8	-0.05	86.26k	0.0%
16-01-26	Fri	254.85	-3.15	137.02k	-1.2%
14-01-26	Wed	258	-9.45	281.1k	-3.5%
13-01-26	Tue	267.45	-4.1	140.79k	-1.5%
12-01-26	Mon	271.55	-9.75	334.12k	-3.5%
09-01-26	Fri	281.3	9.35	363.18k	3.4%
08-01-26	Thu	271.95	3.45	232.54k	1.3%
07-01-26	Wed	268.5	-0.55	177.11k	-0.2%
06-01-26	Tue	269.05	-3.35	465.95k	-1.2%
05-01-26	Mon	272.4	3.25	136.63k	1.2%
02-01-26	Fri	269.15	-3.05	277.86k	-1.1%
01-01-26	Thu	272.2	0.4	98.6k	0.1%
31-12-25	Wed	271.8	-2	171.86k	-0.7%
30-12-25	Tue	273.8	-9.4	356.17k	-3.3%
29-12-25	Mon	283.2	-0.35	232.71k	-0.1%
26-12-25	Fri	283.55	3.65	327.56k	1.3%
24-12-25	Wed	279.9	-0.05	382.3k	0.0%
23-12-25	Tue	279.95	-0.35	81.02k	-0.1%
22-12-25	Mon	280.3	-4.35	83.83k	-1.5%
19-12-25	Fri	284.65	-0.25	94.25k	-0.1%
18-12-25	Thu	284.9	-8.6	333.73k	-2.9%
17-12-25	Wed	293.5	8.85	300.2k	3.1%
16-12-25	Tue	284.65	1.7	123.36k	0.6%
15-12-25	Mon	282.95	7.9	133.02k	2.9%
12-12-25	Fri	275.05	-3.25	137.99k	-1.2%
11-12-25	Thu	278.3	2.3	306.37k	0.8%
10-12-25	Wed	276	-5.2	190.26k	-1.8%
09-12-25	Tue	281.2	-1.7	187.18k	-0.6%
08-12-25	Mon	282.9	-7.25	238.74k	-2.5%
05-12-25	Fri	290.15	-12.8	478.25k	-4.2%
04-12-25	Thu	302.95	-2.1	1.36m	-0.7%
03-12-25	Wed	305.05	12.9	1.38m	4.4%
02-12-25	Tue	292.15	6.3	160.61k	2.2%
01-12-25	Mon	285.85	-1.5	49.46k	-0.5%
28-11-25	Fri	287.35	3.25	62.35k	1.1%
27-11-25	Thu	284.1	-2.15	82.03k	-0.8%
26-11-25	Wed	286.25	-4	181.94k	-1.4%
25-11-25	Tue	290.25	2.05	186.81k	0.7%
24-11-25	Mon	288.2	-3.95	101.93k	-1.4%
21-11-25	Fri	292.15	2.75	142.32k	1.0%
20-11-25	Thu	289.4	0.9	165.75k	0.3%
19-11-25	Wed	288.5	1.4	111.9k	0.5%
18-11-25	Tue	287.1	5.55	196.31k	2.0%
17-11-25	Mon	281.55	-3.4	188.08k	-1.2%
14-11-25	Fri	284.95	-0.65	257.21k	-0.2%
13-11-25	Thu	285.6	16.15	1.27m	6.0%
12-11-25	Wed	269.45	-0.05	117.35k	0.0%
11-11-25	Tue	269.5	1.85	61.09k	0.7%
10-11-25	Mon	267.65	-8.8	154.53k	-3.2%
07-11-25	Fri	276.45	-4.6	99.21k	-1.6%
06-11-25	Thu	281.05	7.25	438.06k	2.6%
04-11-25	Tue	273.8	1.8	102.88k	0.7%
03-11-25	Mon	272	5.5	130.49k	2.1%
31-10-25	Fri	266.5	1	93.23k	0.4%
30-10-25	Thu	265.5	0.55	163.41k	0.2%
29-10-25	Wed	264.95	-2.1	225.91k	-0.8%
28-10-25	Tue	267.05	2	85.36k	0.8%
27-10-25	Mon	265.05	-3.65	314.16k	-1.4%
24-10-25	Fri	268.7	4.1	33.02k	1.5%
23-10-25	Thu	264.6	2.6	117.83k	1.0%
21-10-25	Tue	262	-4.95	92.03k	-1.9%
20-10-25	Mon	266.95	3.65	97.94k	1.4%
17-10-25	Fri	264	2.95	153.28k	1.1%
16-10-25	Thu	260.35	-2.9	173.38k	-1.1%
15-10-25	Wed	263.25	-8.95	233.13k	-3.3%
14-10-25	Tue	272.2	0.45	91.43k	0.2%
13-10-25	Mon	271.75	-6.45	155.36k	-2.3%
10-10-25	Fri	278.2	-2.15	110.48k	-0.8%
09-10-25	Thu	280.35	-3.5	110.76k	-1.2%
08-10-25	Wed	283.85	-9.9	134.98k	-3.4%
07-10-25	Tue	293.75	8	169k	2.8%
06-10-25	Mon	285.75	2	410.06k	0.7%
03-10-25	Fri	283.75	6	109.9k	2.2%
01-10-25	Wed	277.75	-2.05	92.52k	-0.7%
30-09-25	Tue	279.8	-12.5	218.29k	-4.3%
29-09-25	Mon	292.3	-4.45	138.25k	-1.5%
26-09-25	Fri	296.75	2.1	243.96k	0.7%
25-09-25	Thu	294.65	15.05	987.93k	5.4%
24-09-25	Wed	279.6	-5.65	137.2k	-2.0%
23-09-25	Tue	285.25	3.25	89.53k	1.2%
22-09-25	Mon	282	-0.75	116.52k	-0.3%
19-09-25	Fri	282.75	-4.5	133.7k	-1.6%
18-09-25	Thu	287.25	5.45	441.3k	1.9%
17-09-25	Wed	281.8	0.7	75.77k	0.2%
16-09-25	Tue	281.1	-1.9	66.34k	-0.7%
15-09-25	Mon	283	-1.35	63.25k	-0.5%
12-09-25	Fri	284.35	-0.4	68.74k	-0.1%
11-09-25	Thu	284.75	5.3	120.71k	1.9%
10-09-25	Wed	279.45	-2.15	329.32k	-0.8%
09-09-25	Tue	281.6	-4.55	101.32k	-1.6%
08-09-25	Mon	286.15	-7.1	62.14k	-2.4%
05-09-25	Fri	293.25	1.9	87.41k	0.7%
04-09-25	Thu	291.35	4.5	106.03k	1.6%
03-09-25	Wed	286.85	4.8	75.19k	1.7%
02-09-25	Tue	282.05	-1.2	56.05k	-0.4%
01-09-25	Mon	283.25	-2.1	53.45k	-0.7%
29-08-25	Fri	285.35	-9.25	105.52k	-3.1%
28-08-25	Thu	294.6	-3.95	78.7k	-1.3%
26-08-25	Tue	298.55	-2	120.25k	-0.7%