| SNL Bearings share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 01-04-2026 Wed |
BSE
Sensex : 73,134.32 +1186.77 +1.65% |
NSE
Nifty 50 : 22,679.40 +348.00 +1.56% |
USD - INR
1 $ = Rs 93.36 |
Find Stock | ||
| Company: | SNL Bearings | MCap (aprox) 114.5 Crores |
Symbol : 505827 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -7.3% | -13.5% | -17.1% | -20.8% | -12.8% | ||
| *** 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 |
| 01-04-26 | Wed | 312.9 | 9.05 | 475 | 3.0% | |
| 30-03-26 | Mon | 303.85 | -18.4 | 3.89k | -5.7% | Data Update : 8 PM |
| 27-03-26 | Fri | 322.25 | -5.85 | 2.16k | -1.8% | 01-04-26 : 312.9 |
| 25-03-26 | Wed | 328.1 | -4.8 | 1.75k | -1.4% | |
| 24-03-26 | Tue | 332.9 | -4.5 | 1.3k | -1.3% | Compared to : 19-03-26 337.45 |
| 23-03-26 | Mon | 337.4 | 6.3 | 1.56k | 1.9% | |
| 20-03-26 | Fri | 331.1 | 1.62k | -1.9% | 7 Days % | |
| 19-03-26 | Thu | 337.45 | -6.05 | 324 | 3.1% | -7.3% |
| 18-03-26 | Wed | 343.5 | -22.55 | 1.03k | -0.9% | |
| 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. |
#N/A | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | 1 Month % | ||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | . | ||||
| 10-03-26 | Tue | Compared to : 01-02-26 361.55 |
||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | 2 Months % | ||||
| 05-03-26 | Thu | -13.5% | ||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | Compared to : 01-01-26 377.35 |
||||
| 27-02-26 | Fri | 366.05 | -3.6 | 241 | -1.0% | |
| 26-02-26 | Thu | 369.65 | -4.4 | 1.06k | -1.2% | 3 Months % |
| 25-02-26 | Wed | 374.05 | 2 | 687 | 0.5% | -17.1% |
| 24-02-26 | Tue | 372.05 | -2.75 | 441 | -0.7% | |
| 23-02-26 | Mon | 374.8 | -3.75 | 1.66k | -1.0% | Compared to : 01-10-25 395.3 |
| 20-02-26 | Fri | 378.55 | 5.45 | 1.04k | 1.5% | |
| 19-02-26 | Thu | 373.1 | -0.9 | 125 | -0.2% | 6 Months % |
| 18-02-26 | Wed | 374 | 4.95 | 3.92k | 1.3% | -20.8% |
| 17-02-26 | Tue | 369.05 | 3.95 | 1.08k | 1.1% | |
| 16-02-26 | Mon | 365.1 | -8.9 | 1.4k | -2.4% | Compared to : 01-04-25 358.9 |
| 13-02-26 | Fri | 374 | -2.9 | 1.37k | -0.8% | |
| 12-02-26 | Thu | 376.9 | 6.25 | 988 | 1.7% | 1 year % |
| 11-02-26 | Wed | 370.65 | 5.8 | 3.32k | 1.6% | -12.8% |
| 10-02-26 | Tue | 364.85 | 3.6 | 1.06k | 1.0% | |
| 09-02-26 | Mon | 361.25 | -0.1 | 3.5k | 0.0% | *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 |
| 06-02-26 | Fri | 361.35 | 1.35 | 482 | 0.4% | |
| 05-02-26 | Thu | 360 | -0.1 | 104 | 0.0% | |
| 04-02-26 | Wed | 360.1 | -3.9 | 1.1k | -1.1% | |
| 03-02-26 | Tue | 364 | -0.15 | 837 | 0.0% | |
| 02-02-26 | Mon | 364.15 | 2.6 | 238 | 0.7% | |
| 01-02-26 | Sun | 361.55 | -2.45 | 109 | -0.7% | |
| 30-01-26 | Fri | 364 | 1.25 | 684 | 0.3% | |
| 29-01-26 | Thu | 362.75 | -1.6 | 326 | -0.4% | |
| 28-01-26 | Wed | 364.35 | 7.35 | 813 | 2.1% | |
| 27-01-26 | Tue | 357 | -3.05 | 1.69k | -0.8% | |
| 23-01-26 | Fri | 360.05 | -1.25 | 208 | -0.3% | |
| 22-01-26 | Thu | 361.3 | 2.3 | 224 | 0.6% | |
| 21-01-26 | Wed | 359 | -4.2 | 269 | -1.2% | |
| 20-01-26 | Tue | 363.2 | -6.3 | 1.18k | -1.7% | |
| 19-01-26 | Mon | 369.5 | 4.9 | 191 | 1.3% | |
| 16-01-26 | Fri | 364.6 | -3.35 | 713 | -0.9% | |
| 14-01-26 | Wed | 367.95 | 5.1 | 196 | 1.4% | |
| 13-01-26 | Tue | 362.85 | -3.7 | 252 | -1.0% | |
| 12-01-26 | Mon | 366.55 | -2.45 | 398 | -0.7% | |
| 09-01-26 | Fri | 369 | -3.25 | 254 | -0.9% | |
| 08-01-26 | Thu | 372.25 | 1 | 509 | 0.3% | |
| 07-01-26 | Wed | 371.25 | 0.85 | 1.55k | 0.2% | |
| 06-01-26 | Tue | 370.4 | -0.6 | 306 | -0.2% | |
| 05-01-26 | Mon | 371 | -6.6 | 890 | -1.7% | |
| 02-01-26 | Fri | 377.6 | 0.25 | 776 | 0.1% | |
| 01-01-26 | Thu | 377.35 | 4.75 | 1.15k | 1.3% | |
| 31-12-25 | Wed | 372.6 | 4.15 | 1.52k | 1.1% | |
| 30-12-25 | Tue | 368.45 | 2.3 | 2.46k | 0.6% | |
| 29-12-25 | Mon | 366.15 | -5.95 | 1.34k | -1.6% | |
| 26-12-25 | Fri | 372.1 | -2.55 | 844 | -0.7% | |
| 24-12-25 | Wed | 374.65 | -1.1 | 500 | -0.3% | |
| 23-12-25 | Tue | 375.75 | -1.05 | 629 | -0.3% | |
| 22-12-25 | Mon | 376.8 | 1.85 | 1.37k | 0.5% | |
| 19-12-25 | Fri | 374.95 | -0.05 | 458 | 0.0% | |
| 18-12-25 | Thu | 375 | -0.35 | 534 | -0.1% | |
| 17-12-25 | Wed | 375.35 | -1.15 | 422 | -0.3% | |
| 16-12-25 | Tue | 376.5 | 0.95 | 417 | 0.3% | |
| 15-12-25 | Mon | 375.55 | -2.85 | 320 | -0.8% | |
| 12-12-25 | Fri | 378.4 | 2.4 | 507 | 0.6% | |
| 11-12-25 | Thu | 376 | -6.05 | 158 | -1.6% | |
| 10-12-25 | Wed | 382.05 | 5.6 | 1.01k | 1.5% | |
| 09-12-25 | Tue | 376.45 | 0.25 | 1.7k | 0.1% | |
| 08-12-25 | Mon | 376.2 | -8.3 | 1.09k | -2.2% | |
| 05-12-25 | Fri | 384.5 | 6.5 | 763 | 1.7% | |
| 04-12-25 | Thu | 378 | 5.7 | 227 | 1.5% | |
| 03-12-25 | Wed | 372.3 | -7.7 | 887 | -2.0% | |
| 02-12-25 | Tue | 380 | 5.55 | 1.35k | 1.5% | |
| 01-12-25 | Mon | 374.45 | 2.45 | 2.2k | 0.7% | |
| 28-11-25 | Fri | 372 | 1.1 | 450 | 0.3% | |
| 27-11-25 | Thu | 370.9 | -2.1 | 495 | -0.6% | |
| 26-11-25 | Wed | 373 | -0.8 | 1.96k | -0.2% | |
| 25-11-25 | Tue | 373.8 | 5.35 | 976 | 1.5% | |
| 24-11-25 | Mon | 368.45 | -10.6 | 1.39k | -2.8% | |
| 21-11-25 | Fri | 379.05 | -6.45 | 489 | -1.7% | |
| 20-11-25 | Thu | 387.3 | 0.35 | 931 | 0.1% | |
| 19-11-25 | Wed | 385.5 | -1.8 | 2.31k | -0.5% | |
| 18-11-25 | Tue | 386.95 | -8.5 | 787 | -2.1% | |
| 17-11-25 | Mon | 395.45 | 13.05 | 2.18k | 3.4% | |
| 14-11-25 | Fri | 382.4 | -3.6 | 313 | -0.9% | |
| 13-11-25 | Thu | 386 | 1.75 | 1.68k | 0.5% | |
| 12-11-25 | Wed | 384.25 | 5.9 | 1.8k | 1.6% | |
| 11-11-25 | Tue | 378.35 | -7.65 | 1.05k | -2.0% | |
| 10-11-25 | Mon | 386 | -7.15 | 1.17k | -1.8% | |
| 07-11-25 | Fri | 393.15 | -2.75 | 849 | -0.7% | |
| 06-11-25 | Thu | 395.9 | -1.45 | 4.34k | -0.4% | |
| 04-11-25 | Tue | 390.05 | 12.95 | 3.19k | 3.4% | |
| 03-11-25 | Mon | 397.35 | 7.3 | 7.7k | 1.9% | |
| 31-10-25 | Fri | 377.1 | 4.15 | 543 | 1.1% | |
| 30-10-25 | Thu | 372.95 | -0.5 | 297 | -0.1% | |
| 29-10-25 | Wed | 373.45 | -1.85 | 2.54k | -0.5% | |
| 28-10-25 | Tue | 375.3 | -0.9 | 2.32k | -0.2% | |
| 27-10-25 | Mon | 376.2 | -0.5 | 2.44k | -0.1% | |
| 24-10-25 | Fri | 376.7 | -3.65 | 341 | -1.0% | |
| 23-10-25 | Thu | 380.35 | -3.2 | 1.22k | -0.8% | |
| 21-10-25 | Tue | 383.55 | 8.3 | 1.01k | 2.2% | |
| 20-10-25 | Mon | 375.25 | -0.45 | 1.69k | -0.1% | |
| 17-10-25 | Fri | 375.7 | -2.3 | 721 | -0.6% | |
| 16-10-25 | Thu | 378 | 1.05 | 2.39k | 0.3% | |
| 15-10-25 | Wed | 376.95 | 0.1 | 1.65k | 0.0% | |
| 14-10-25 | Tue | 376.85 | -6.9 | 1.81k | -1.8% | |
| 13-10-25 | Mon | 383.75 | 0.5 | 807 | 0.1% | |
| 10-10-25 | Fri | 383.25 | -1.2 | 362 | -0.3% | |
| 09-10-25 | Thu | 384.45 | 1.15 | 2.29k | 0.3% | |
| 08-10-25 | Wed | 387.1 | 0.4 | 1.46k | 0.1% | |
| 07-10-25 | Tue | 383.3 | -3.8 | 672 | -1.0% | |
| 06-10-25 | Mon | 386.7 | -3.45 | 438 | -0.9% | |
| 03-10-25 | Fri | 390.15 | -5.15 | 287 | -1.3% | |
| 01-10-25 | Wed | 395.3 | 3.4 | 621 | 0.9% | |
| 30-09-25 | Tue | 391.9 | -0.55 | 2.05k | -0.1% | |
| 29-09-25 | Mon | 392.45 | -3.55 | 961 | -0.9% | |
| 26-09-25 | Fri | 396 | -5.45 | 1.3k | -1.4% | |
| 25-09-25 | Thu | 401.45 | 4.45 | 1.61k | 1.1% | |
| 24-09-25 | Wed | 397 | -3.7 | 879 | -0.9% | |
| 23-09-25 | Tue | 400.7 | 1.1 | 1.46k | 0.3% | |
| 22-09-25 | Mon | 399.6 | 1.9 | 2.17k | 0.5% | |
| 19-09-25 | Fri | 393.4 | 5.3 | 3.53k | 1.4% | |
| 18-09-25 | Thu | 397.7 | 4.3 | 2.37k | 1.1% | |
| 17-09-25 | Wed | 388.1 | -3.75 | 1.33k | -1.0% | |
| 16-09-25 | Tue | 391.85 | -1.1 | 1.14k | -0.3% | |
| 15-09-25 | Mon | 392.95 | 7.25 | 1.79k | 1.9% | |
| 12-09-25 | Fri | 385.7 | -3.2 | 306 | -0.8% | |
| 11-09-25 | Thu | 388.9 | 5.5 | 1.88k | 1.4% | |
| 10-09-25 | Wed | 383.4 | 1.6 | 357 | 0.4% | |
| 09-09-25 | Tue | 381.8 | -9.5 | 1.86k | -2.4% | |
| 08-09-25 | Mon | 391.3 | -1.8 | 986 | -0.5% | |
| 05-09-25 | Fri | 393.1 | -1.85 | 492 | -0.5% | |
| 04-09-25 | Thu | 394.95 | -14.15 | 4.53k | -3.5% | |
| 03-09-25 | Wed | 409.1 | 3.85 | 3.28k | 1.0% | |
| 02-09-25 | Tue | 405.25 | 9.75 | 7.68k | 2.5% | |
| 01-09-25 | Mon | 395.5 | 3.6 | 3.87k | 0.9% | |
| 29-08-25 | Fri | 391.9 | 1.7 | 1.07k | 0.4% | |
| 28-08-25 | Thu | 390.2 | 6 | 1.15k | 1.6% | |
| 26-08-25 | Tue | 384.2 | -6.45 | 2.4k | -1.7% | |
| 25-08-25 | Mon | 390.65 | -2 | 500 | -0.5% | |
| 22-08-25 | Fri | 392.65 | -3.85 | 817 | -1.0% | |
| 21-08-25 | Thu | 396.5 | 8.9 | 1.18k | 2.3% | |
| 20-08-25 | Wed | 387.6 | 6.5 | 897 | 1.7% | |
| 19-08-25 | Tue | 381.1 | 1.1 | 1.29k | 0.3% | |
| 18-08-25 | Mon | 379.05 | 2.05 | 1.18k | 0.5% | |
| 14-08-25 | Thu | 380 | 0.95 | 1.5k | 0.3% | |
| 13-08-25 | Wed | 377 | 3.6 | 312 | 1.0% | |
| 12-08-25 | Tue | 373.4 | 0.6 | 727 | 0.2% | |
| 11-08-25 | Mon | 372.8 | 1.8 | 1.64k | 0.5% | |
| 08-08-25 | Fri | 371 | 0.85 | 1.16k | 0.2% | |
| 07-08-25 | Thu | 370.15 | -9.95 | 3.41k | -2.6% | |
| 06-08-25 | Wed | 380.1 | -3.75 | 391 | -1.0% | |
| 05-08-25 | Tue | 383.85 | 4.45 | 641 | 1.2% | |
| 04-08-25 | Mon | 379.4 | 17.95 | 887 | 5.0% | |
| 01-08-25 | Fri | 361.45 | -15.15 | 2.12k | -4.0% | |
| 31-07-25 | Thu | 376.6 | -6.8 | 6.23k | -1.8% | |
| 30-07-25 | Wed | 383.4 | -6.55 | 1.89k | -1.7% | |
| 29-07-25 | Tue | 389.95 | 2.2 | 1.13k | 0.6% | |
| 28-07-25 | Mon | 387.75 | -10.05 | 1.12k | -2.5% | |
| 25-07-25 | Fri | 397.8 | -2.55 | 737 | -0.6% | |
| 24-07-25 | Thu | 400.35 | -7.75 | 1.1k | -1.9% | |
| 23-07-25 | Wed | 408.1 | -1.5 | 878 | -0.4% | |
| 22-07-25 | Tue | 409.6 | -2.4 | 1.06k | -0.6% | |
| 21-07-25 | Mon | 412 | 0.1 | 894 | 0.0% | |
| 18-07-25 | Fri | 411.9 | 3.9 | 3.63k | 1.0% | |
| 17-07-25 | Thu | 408 | -0.75 | 2.53k | -0.2% | |
| 16-07-25 | Wed | 408.75 | -3.9 | 3.81k | -0.9% | |
| 15-07-25 | Tue | 412.65 | -2.15 | 1.2k | -0.5% | |
| 14-07-25 | Mon | 414.8 | 9.5 | 4.72k | 2.3% | |
| 11-07-25 | Fri | 405.3 | -1.75 | 525 | -0.4% | |
| 10-07-25 | Thu | 407.05 | 0.75 | 2.31k | 0.2% | |
| 09-07-25 | Wed | 406.3 | -0.85 | 1.59k | -0.2% | |
| 08-07-25 | Tue | 407.15 | 0.2 | 2.6k | 0.0% | |
| 07-07-25 | Mon | 406.95 | 0.85 | 1.14k | 0.2% | |
| 04-07-25 | Fri | 406.1 | 0.75 | 1.33k | 0.2% | |
| 03-07-25 | Thu | 405.35 | 0.35 | 1.1k | 0.1% | |
| 02-07-25 | Wed | 405 | -3.7 | 854 | -0.9% | |
| 01-07-25 | Tue | 408.7 | 0.8 | 2.07k | 0.2% | |
| 30-06-25 | Mon | 407.9 | 1.85 | 2.09k | 0.5% | |
| 27-06-25 | Fri | 406.05 | 2.1 | 2.17k | 0.5% | |
| 26-06-25 | Thu | 403.95 | 4.95 | 2k | 1.2% | |
| 25-06-25 | Wed | 399 | 14.05 | 4.04k | 3.6% | |
| 24-06-25 | Tue | 384.95 | 0.6 | 707 | 0.2% | |
| 23-06-25 | Mon | 390.45 | 5.45 | 529 | 1.4% | |
| 20-06-25 | Fri | 384.35 | -6.1 | 2.24k | -1.6% | |
| 19-06-25 | Thu | 385 | -3.75 | 1.07k | -1.0% | |
| 18-06-25 | Wed | 388.75 | -1.3 | 993 | -0.3% | |
| 17-06-25 | Tue | 390.05 | -4.1 | 629 | -1.0% | |
| 16-06-25 | Mon | 394.15 | -0.2 | 552 | -0.1% | |
| 13-06-25 | Fri | 394.35 | -5.75 | 3.62k | -1.4% | |
| 12-06-25 | Thu | 400.1 | -8.4 | 3.39k | -2.1% | |
| 11-06-25 | Wed | 406 | 1.55 | 1.29k | 0.4% | |
| 10-06-25 | Tue | 408.5 | 2.5 | 1.95k | 0.6% | |
| 09-06-25 | Mon | 404.45 | 8.35 | 9.43k | 2.1% | |
| 06-06-25 | Fri | 396.1 | -1.15 | 1.07k | -0.3% | |
| 05-06-25 | Thu | 397.25 | 4.9 | 899 | 1.2% | |
| 04-06-25 | Wed | 392.35 | -5.65 | 950 | -1.4% | |
| 03-06-25 | Tue | 398 | -4.15 | 1.3k | -1.0% | |
| 02-06-25 | Mon | 402.15 | 3 | 1.5k | 0.8% | |
| 30-05-25 | Fri | 399.15 | 1.2 | 2.87k | 0.3% | |
| 29-05-25 | Thu | 399.85 | -0.45 | 720 | -0.1% | |
| 28-05-25 | Wed | 397.95 | -1.9 | 2.01k | -0.5% | |
| 27-05-25 | Tue | 400.3 | -6.85 | 534 | -1.7% | |
| 26-05-25 | Mon | 407.15 | -3.35 | 2.11k | -0.8% | |
| 23-05-25 | Fri | 414.2 | -7.05 | 1.88k | -1.7% | |
| 22-05-25 | Thu | 417.55 | 5.3 | 11.93k | 1.3% | |
| 21-05-25 | Wed | 412.25 | 32.9 | 20.13k | 8.7% | |
| 20-05-25 | Tue | 379.35 | -2.6 | 1.37k | -0.7% | |
| 19-05-25 | Mon | 381.95 | -4.55 | 2.98k | -1.2% | |
| 16-05-25 | Fri | 386.5 | -0.4 | 1.94k | -0.1% | |
| 15-05-25 | Thu | 386.9 | 4.25 | 1.18k | 1.1% | |
| 14-05-25 | Wed | 382.65 | 2.7 | 851 | 0.7% | |
| 13-05-25 | Tue | 379.95 | -3.15 | 3.71k | -0.8% | |
| 12-05-25 | Mon | 383.1 | 11.1 | 1.06k | 3.0% | |
| 09-05-25 | Fri | 377.55 | -5.45 | 824 | -1.4% | |
| 08-05-25 | Thu | 372 | -5.55 | 2.13k | -1.5% | |
| 07-05-25 | Wed | 383 | 3.05 | 321 | 0.8% | |
| 06-05-25 | Tue | 379.95 | -6.05 | 1.23k | -1.6% | |
| 05-05-25 | Mon | 386 | 1.95 | 813 | 0.5% | |
| 02-05-25 | Fri | 384.05 | -6.6 | 1.26k | -1.7% | |
| 30-04-25 | Wed | 390.65 | -7.1 | 2.38k | -1.8% | |
| 29-04-25 | Tue | 397.75 | 4.3 | 2.67k | 1.1% | |
| 28-04-25 | Mon | 393.45 | 12.25 | 6.14k | 3.2% | |
| 25-04-25 | Fri | 381.2 | -7.4 | 3.51k | -1.9% | |
| 24-04-25 | Thu | 388.6 | -0.05 | 1.09k | 0.0% | |
| 23-04-25 | Wed | 388.65 | 5.6 | 2.68k | 1.5% | |
| 22-04-25 | Tue | 383.05 | 3.3 | 3k | 0.9% | |
| 21-04-25 | Mon | 379.75 | 2.9 | 3.36k | 0.8% | |
| 17-04-25 | Thu | 376.85 | 8.85 | 1.25k | 2.4% | |
| 16-04-25 | Wed | 368 | 4.45 | 3.16k | 1.2% | |
| 15-04-25 | Tue | 363.55 | 1 | 425 | 0.3% | |
| 11-04-25 | Fri | 362.55 | 1.75 | 1.45k | 0.5% | |
| 09-04-25 | Wed | 360.8 | -0.3 | 4.17k | -0.1% | |
| 08-04-25 | Tue | 361.1 | 8.75 | 455 | 2.5% | |
| 07-04-25 | Mon | 352.35 | -6.5 | 3.42k | -1.8% | |
| 04-04-25 | Fri | 358.85 | -1.15 | 269 | -0.3% | |
| 03-04-25 | Thu | 360 | 0.65 | 1.12k | 0.2% | |
| 02-04-25 | Wed | 359.35 | 6 | 1.59k | 1.7% | |
| 01-04-25 | Tue | 358.9 | -11.15 | 2.82k | -3.0% | |
| 28-03-25 | Fri | 353.35 | -5.55 | 4.7k | -1.5% | |
| 27-03-25 | Thu | 370.05 | 0.05 | 576 | 0.0% | |