NRB Bearings share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	NRB Bearings		MCap (aprox) 2724.5 Crores	Symbol : NRBBEARING	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
6.3%	22.2%	3.8%	19.5%	5.8%	19.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	282.62	-8.05	95.78k	-2.8%
23-04-26	Thu	290.67	-0.75	88.43k	-0.3%	Data Update : 8 PM
22-04-26	Wed	291.42	1.75	91.02k	0.6%	24-04-26 : 282.62
21-04-26	Tue	289.67	-4.39	98.91k	-1.5%
20-04-26	Mon	294.06	-1	190.47k	-0.3%	Compared to  :  15-04-26 265.84
17-04-26	Fri	295.06	13.91	950.55k	4.9%
16-04-26	Thu	281.15	15.31	1.22m	5.8%	7 Days %
15-04-26	Wed	265.84	10.74	163.4k	4.2%	6.3%
13-04-26	Mon	255.1	-2.31	102.5k	-0.9%
10-04-26	Fri	257.41	5.19	68.4k	2.1%	Compared to  :  24-03-26 231.35
09-04-26	Thu	252.22	-0.6	110.78k	-0.2%
08-04-26	Wed	252.82	15.27	117.87k	6.4%	1 Month %
07-04-26	Tue	237.55	-4.22	66.45k	-1.7%	22.2%
06-04-26	Mon	241.77	7.27	113.89k	3.1%	.
02-04-26	Thu	234.5	-2.56	143.52k	-1.1%	Compared to  :  24-02-26 272.25
01-04-26	Wed	237.06	20.86	287.56k	9.6%
30-03-26	Mon	216.2	-11.45	393.08k	-5.0%	2 Months %
27-03-26	Fri	227.65	-7.25	237.05k	-3.1%	3.8%
25-03-26	Wed	234.9	3.55	314.26k	1.5%
24-03-26	Tue	231.35	3.05	264.29k	1.3%	Compared to  :  23-01-26 236.55
23-03-26	Mon	228.3	-28.5	326.63k	-5.9%
20-03-26	Fri	256.8	1.45	113.83k	0.6%	3 Months %
19-03-26	Thu	255.35	-1.45	87.36k	1.6%	19.5%
18-03-26	Wed	256.8	-14.25	134.43k	-1.0%
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.				Compared to  :  24-10-25 267.05
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					5.8%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 236.23
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					19.6%
04-03-26	Wed
02-03-26	Mon					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	271.05	-2.85	66.59k	-1.0%
26-02-26	Thu	273.9	1	65.07k	0.4%
25-02-26	Wed	272.9	0.65	48.67k	0.2%
24-02-26	Tue	272.25	-3.55	63.34k	-1.3%
23-02-26	Mon	275.8	-2.25	77.63k	-0.8%
20-02-26	Fri	278.05	-1.4	68.59k	-0.5%
19-02-26	Thu	279.45	-5.95	79.96k	-2.1%
18-02-26	Wed	285.4	-1.15	68.09k	-0.4%
17-02-26	Tue	286.55	5.05	138.69k	1.8%
16-02-26	Mon	281.5	-1	85.9k	-0.4%
13-02-26	Fri	282.5	-7.35	121.48k	-2.5%
12-02-26	Thu	289.85	-0.15	177.02k	-0.1%
11-02-26	Wed	290	0.45	281.43k	0.2%
10-02-26	Tue	289.55	9.15	1m	3.3%
09-02-26	Mon	280.4	5.6	187.08k	2.0%
06-02-26	Fri	274.8	0.1	146.22k	0.0%
05-02-26	Thu	274.7	4.35	227.97k	1.6%
04-02-26	Wed	270.35	8.5	158.83k	3.2%
03-02-26	Tue	261.85	10.8	217.47k	4.3%
02-02-26	Mon	251.05	-1.85	107.02k	-0.7%
01-02-26	Sun	252.9	-2.5	90.26k	-1.0%
30-01-26	Fri	255.4	1.5	121.18k	0.6%
29-01-26	Thu	253.9	1.1	160.3k	0.4%
28-01-26	Wed	252.8	14.85	294.4k	6.2%
27-01-26	Tue	237.95	1.4	348.47k	0.6%
23-01-26	Fri	236.55	-3.15	139.07k	-1.3%
22-01-26	Thu	239.7	7.35	282.85k	3.2%
21-01-26	Wed	232.35	-10.9	380.22k	-4.5%
20-01-26	Tue	243.25	-7.1	332.34k	-2.8%
19-01-26	Mon	250.35	-3	122.32k	-1.2%
16-01-26	Fri	253.35	-1.45	158.69k	-0.6%
14-01-26	Wed	254.8	-0.05	86.26k	0.0%
13-01-26	Tue	254.85	-3.15	137.02k	-1.2%
12-01-26	Mon	258	-9.45	281.1k	-3.5%
09-01-26	Fri	267.45	-4.1	140.79k	-1.5%
08-01-26	Thu	271.55	-9.75	334.12k	-3.5%
07-01-26	Wed	281.3	9.35	363.18k	3.4%
06-01-26	Tue	271.95	3.45	232.54k	1.3%
05-01-26	Mon	268.5	-0.55	177.11k	-0.2%
02-01-26	Fri	269.05	-3.35	465.95k	-1.2%
01-01-26	Thu	272.4	3.25	136.63k	1.2%
31-12-25	Wed	269.15	-3.05	277.86k	-1.1%
30-12-25	Tue	272.2	0.4	98.6k	0.1%
29-12-25	Mon	271.8	-2	171.86k	-0.7%
26-12-25	Fri	273.8	-9.4	356.17k	-3.3%
24-12-25	Wed	283.2	-0.35	232.71k	-0.1%
23-12-25	Tue	283.55	3.65	327.56k	1.3%
22-12-25	Mon	279.9	-0.05	382.3k	0.0%
19-12-25	Fri	279.95	-0.35	81.02k	-0.1%
18-12-25	Thu	280.3	-4.35	83.83k	-1.5%
17-12-25	Wed	284.65	-0.25	94.25k	-0.1%
16-12-25	Tue	284.9	-8.6	333.73k	-2.9%
15-12-25	Mon	293.5	8.85	300.2k	3.1%
12-12-25	Fri	284.65	1.7	123.36k	0.6%
11-12-25	Thu	282.95	7.9	133.02k	2.9%
10-12-25	Wed	275.05	-3.25	137.99k	-1.2%
09-12-25	Tue	278.3	2.3	306.37k	0.8%
08-12-25	Mon	276	-5.2	190.26k	-1.8%
05-12-25	Fri	281.2	-1.7	187.18k	-0.6%
04-12-25	Thu	282.9	-7.25	238.74k	-2.5%
03-12-25	Wed	290.15	-12.8	478.25k	-4.2%
02-12-25	Tue	302.95	-2.1	1.36m	-0.7%
01-12-25	Mon	305.05	12.9	1.38m	4.4%
28-11-25	Fri	292.15	6.3	160.61k	2.2%
27-11-25	Thu	285.85	-1.5	49.46k	-0.5%
26-11-25	Wed	287.35	3.25	62.35k	1.1%
25-11-25	Tue	284.1	-2.15	82.03k	-0.8%
24-11-25	Mon	286.25	-4	181.94k	-1.4%
21-11-25	Fri	290.25	2.05	186.81k	0.7%
20-11-25	Thu	288.2	-3.95	101.93k	-1.4%
19-11-25	Wed	292.15	2.75	142.32k	1.0%
18-11-25	Tue	289.4	0.9	165.75k	0.3%
17-11-25	Mon	288.5	1.4	111.9k	0.5%
14-11-25	Fri	287.1	5.55	196.31k	2.0%
13-11-25	Thu	281.55	-3.4	188.08k	-1.2%
12-11-25	Wed	284.95	-0.65	257.21k	-0.2%
11-11-25	Tue	285.6	16.15	1.27m	6.0%
10-11-25	Mon	269.45	-0.05	117.35k	0.0%
07-11-25	Fri	269.5	1.85	61.09k	0.7%
06-11-25	Thu	267.65	-8.8	154.53k	-3.2%
04-11-25	Tue	276.45	-4.6	99.21k	-1.6%
03-11-25	Mon	281.05	7.25	438.06k	2.6%
31-10-25	Fri	273.8	1.8	102.88k	0.7%
30-10-25	Thu	272	5.5	130.49k	2.1%
29-10-25	Wed	266.5	1	93.23k	0.4%
28-10-25	Tue	265.5	0.55	163.41k	0.2%
27-10-25	Mon	264.95	-2.1	225.91k	-0.8%
24-10-25	Fri	267.05	2	85.36k	0.8%
23-10-25	Thu	265.05	-3.65	314.16k	-1.4%
21-10-25	Tue	268.7	4.1	33.02k	1.5%
20-10-25	Mon	264.6	2.6	117.83k	1.0%
17-10-25	Fri	262	-4.95	92.03k	-1.9%
16-10-25	Thu	266.95	2.95	153.28k	1.1%
15-10-25	Wed	264	3.65	97.94k	1.4%
14-10-25	Tue	260.35	-2.9	173.38k	-1.1%
13-10-25	Mon	263.25	-8.95	233.13k	-3.3%
10-10-25	Fri	272.2	0.45	91.43k	0.2%
09-10-25	Thu	271.75	-6.45	155.36k	-2.3%
08-10-25	Wed	278.2	-2.15	110.48k	-0.8%
07-10-25	Tue	280.35	-3.5	110.76k	-1.2%
06-10-25	Mon	283.85	-9.9	134.98k	-3.4%
03-10-25	Fri	293.75	8	169k	2.8%
01-10-25	Wed	285.75	2	410.06k	0.7%
30-09-25	Tue	283.75	6	109.9k	2.2%
29-09-25	Mon	277.75	-2.05	92.52k	-0.7%
26-09-25	Fri	279.8	-12.5	218.29k	-4.3%
25-09-25	Thu	292.3	-4.45	138.25k	-1.5%
24-09-25	Wed	296.75	2.1	243.96k	0.7%
23-09-25	Tue	294.65	15.05	987.93k	5.4%
22-09-25	Mon	279.6	-5.65	137.2k	-2.0%
19-09-25	Fri	285.25	3.25	89.53k	1.2%
18-09-25	Thu	282	-0.75	116.52k	-0.3%
17-09-25	Wed	282.75	-4.5	133.7k	-1.6%
16-09-25	Tue	287.25	5.45	441.3k	1.9%
15-09-25	Mon	281.8	0.7	75.77k	0.2%
12-09-25	Fri	281.1	-1.9	66.34k	-0.7%
11-09-25	Thu	283	-1.35	63.25k	-0.5%
10-09-25	Wed	284.35	-0.4	68.74k	-0.1%
09-09-25	Tue	284.75	5.3	120.71k	1.9%
08-09-25	Mon	279.45	-2.15	329.32k	-0.8%
05-09-25	Fri	281.6	-4.55	101.32k	-1.6%
04-09-25	Thu	286.15	-7.1	62.14k	-2.4%
03-09-25	Wed	293.25	1.9	87.41k	0.7%
02-09-25	Tue	291.35	4.5	106.03k	1.6%
01-09-25	Mon	286.85	4.8	75.19k	1.7%
29-08-25	Fri	282.05	-1.2	56.05k	-0.4%
28-08-25	Thu	283.25	-2.1	53.45k	-0.7%
26-08-25	Tue	285.35	-9.25	105.52k	-3.1%
25-08-25	Mon	294.6	-3.95	78.7k	-1.3%
22-08-25	Fri	298.55	-2	120.25k	-0.7%
21-08-25	Thu	300.55	3	221.33k	1.0%
20-08-25	Wed	297.55	6.7	195.13k	2.3%
19-08-25	Tue	290.85	4	141.46k	1.4%
18-08-25	Mon	286.85	4.65	78.23k	1.6%
14-08-25	Thu	282.2	-1.65	65.16k	-0.6%
13-08-25	Wed	283.85	1.4	120.48k	0.5%
12-08-25	Tue	282.45	5.85	98.75k	2.1%
11-08-25	Mon	276.6	-4	244.9k	-1.4%
08-08-25	Fri	280.6	-2.1	225.25k	-0.7%
07-08-25	Thu	282.7	6.65	336.95k	2.4%
06-08-25	Wed	276.05	-5.35	91.92k	-1.9%
05-08-25	Tue	281.4	-3.5	93.2k	-1.2%
04-08-25	Mon	284.9	2.6	92.86k	0.9%
01-08-25	Fri	282.3	-6.7	68.96k	-2.3%
31-07-25	Thu	289	-7.9	92.73k	-2.7%
30-07-25	Wed	296.9	4.6	167.52k	1.6%
29-07-25	Tue	292.3	10.4	111.93k	3.7%
28-07-25	Mon	281.9	-7.15	125.28k	-2.5%
25-07-25	Fri	289.05	-12.85	175.09k	-4.3%
24-07-25	Thu	301.9	-5.15	197.61k	-1.7%
23-07-25	Wed	307.05	0.4	166.31k	0.1%
22-07-25	Tue	306.65	4.45	152.63k	1.5%
21-07-25	Mon	302.2	-0.95	142.33k	-0.3%
18-07-25	Fri	303.15	1.05	129.17k	0.3%
17-07-25	Thu	302.1	1.45	189.54k	0.5%
16-07-25	Wed	300.65	12.8	304.84k	4.4%
15-07-25	Tue	287.85	1	158.28k	0.3%
14-07-25	Mon	286.85	-2.65	101.85k	-0.9%
11-07-25	Fri	289.5	4.5	144.41k	1.6%
10-07-25	Thu	285	5.05	161.77k	1.8%
09-07-25	Wed	279.95	-5.2	83.67k	-1.8%
08-07-25	Tue	285.15	-0.05	95.56k	0.0%
07-07-25	Mon	285.2	-3.45	79.87k	-1.2%
04-07-25	Fri	288.65	-8.9	137.44k	-3.0%
03-07-25	Thu	297.55	0.75	144.94k	0.3%
02-07-25	Wed	296.8	-2.4	225.98k	-0.8%
01-07-25	Tue	299.2	-3.3	326.07k	-1.1%
30-06-25	Mon	302.5	10.1	452.37k	3.5%
27-06-25	Fri	292.4	-1	198.88k	-0.3%
26-06-25	Thu	293.4	3.25	258.41k	1.1%
25-06-25	Wed	290.15	1.05	252.05k	0.4%
24-06-25	Tue	289.1	4.4	305.27k	1.5%
23-06-25	Mon	284.7	-5.5	331.04k	-1.9%
20-06-25	Fri	290.2	14.3	875.92k	5.2%
19-06-25	Thu	275.9	4.6	2.24m	1.7%
18-06-25	Wed	271.3	2.7	184.68k	1.0%
17-06-25	Tue	268.6	16.5	809.32k	6.5%
16-06-25	Mon	252.1	-3.5	130.12k	-1.4%
13-06-25	Fri	255.15	-3.05	119.06k	-1.2%
12-06-25	Thu	258.65	-9.75	122k	-3.6%
11-06-25	Wed	268.4	-1.7	75.89k	-0.6%
10-06-25	Tue	270.1	-2.25	66.74k	-0.8%
09-06-25	Mon	272.35	4.3	129.53k	1.6%
06-06-25	Fri	268.05	1.5	86.05k	0.6%
05-06-25	Thu	266.55	0.7	74.83k	0.3%
04-06-25	Wed	265.85	-1	120.22k	-0.4%
03-06-25	Tue	266.85	-1.4	127.13k	-0.5%
02-06-25	Mon	268.25	-1.37	184.69k	-0.5%
30-05-25	Fri	269.62	-3.01	98.89k	-1.1%
29-05-25	Thu	272.63	-0.08	122.95k	0.0%
28-05-25	Wed	272.71	0.44	80.65k	0.2%
27-05-25	Tue	272.27	2.91	101.14k	1.1%
26-05-25	Mon	269.36	-8.49	163.03k	-3.1%
23-05-25	Fri	277.85	3.2	147.88k	1.2%
22-05-25	Thu	274.65	0.62	142.26k	0.2%
21-05-25	Wed	274.03	2.71	312.4k	1.0%
20-05-25	Tue	271.32	2.14	330.77k	0.8%
19-05-25	Mon	269.18	9.85	304.83k	3.8%
16-05-25	Fri	259.33	-0.99	196.02k	-0.4%
15-05-25	Thu	260.32	16.11	1.1m	6.6%
14-05-25	Wed	244.21	-3.19	204.55k	-1.3%
13-05-25	Tue	247.4	2.2	190.15k	0.9%
12-05-25	Mon	245.2	9.67	336.25k	4.1%
09-05-25	Fri	235.53	9.33	383.37k	4.1%
08-05-25	Thu	226.2	12.24	1.13m	5.7%
07-05-25	Wed	213.96	0.88	169.89k	0.4%
06-05-25	Tue	213.08	-2.96	108.93k	-1.4%
05-05-25	Mon	216.04	-0.19	186.02k	-0.1%
02-05-25	Fri	216.23	-1.18	82.05k	-0.5%
30-04-25	Wed	217.41	-5.06	165.18k	-2.3%
29-04-25	Tue	222.47	-2.92	101.18k	-1.3%
28-04-25	Mon	225.39	-1.37	139.35k	-0.6%
25-04-25	Fri	226.76	-9.47	209.02k	-4.0%
24-04-25	Thu	236.23	-2.33	105.67k	-1.0%
23-04-25	Wed	238.56	-5.98	215.87k	-2.4%