NRB Bearings Ltd

NBEA
🏛️ india →
280.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 297.90 297.90 292.55 292.55 0.3K
09:20 290.90 292.70 290.90 291.75 0.2K
09:30 291.05 292.15 291.00 291.75 0.1K
09:35 292.15 292.40 292.15 292.40 0.1K
09:40 290.85 290.85 290.00 290.60 0.1K
09:45 290.00 290.00 289.40 289.40 0.3K
09:50 290.75 290.75 290.75 290.75 0.0K
09:55 291.75 291.75 291.00 291.00 0.5K
10:00 292.20 292.20 292.20 292.20 0.4K
10:05 291.70 291.90 291.55 291.55 0.5K
10:15 291.50 291.50 291.50 291.50 0.1K
10:25 292.10 292.10 292.10 292.10 0.0K
10:30 292.70 292.70 292.70 292.70 0.1K
10:40 291.40 291.40 291.40 291.40 0.0K
10:45 291.35 291.35 289.90 289.90 0.1K
10:50 290.75 290.75 289.90 289.90 0.1K
10:55 291.55 291.55 291.55 291.55 0.1K
11:00 292.55 292.55 292.55 292.55 0.3K
11:05 290.15 290.15 290.15 290.15 0.1K
11:10 290.05 290.55 290.05 290.55 0.1K
11:15 291.20 291.20 291.20 291.20 0.0K
11:45 289.90 289.90 289.90 289.90 0.0K
11:50 289.80 289.80 289.80 289.80 0.1K
11:55 289.90 290.30 289.90 290.30 0.1K
12:00 290.30 290.30 290.30 290.30 0.1K
12:05 290.30 290.30 290.30 290.30 0.0K
12:10 291.50 291.50 291.50 291.50 0.0K
12:45 292.15 292.15 292.15 292.15 0.0K
12:50 292.70 292.70 292.70 292.70 0.0K
13:00 292.70 292.70 292.70 292.70 0.1K
13:15 293.00 293.60 293.00 293.60 0.1K
14:00 292.50 293.70 292.50 293.70 0.1K
14:05 295.00 295.00 295.00 295.00 0.1K
14:10 296.00 297.00 296.00 297.00 0.2K
14:15 298.35 298.35 297.85 297.85 0.1K
14:25 296.80 296.80 296.80 296.80 0.0K
14:40 297.15 297.60 296.75 296.75 0.4K
14:45 297.00 298.70 297.00 298.70 0.2K
14:55 297.50 297.50 297.50 297.50 0.0K
15:05 297.50 297.50 297.50 297.50 0.1K
15:10 296.80 297.65 296.80 297.05 0.3K
15:15 297.00 297.25 296.95 296.95 0.2K
15:20 297.15 297.15 296.30 296.40 0.1K
15:25 294.75 296.80 292.95 296.80 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 291.85 291.85 275.50 280.15 0.0M
2025-09-25 297.00 297.00 289.10 292.15 0.0M
2025-09-24 303.90 303.90 289.40 296.80 0.0M
2025-09-23 279.70 301.00 278.50 294.15 0.1M
2025-09-22 281.05 288.75 278.30 279.70 0.0M
2025-09-19 282.60 285.65 281.90 285.05 0.0M
2025-09-18 283.00 284.95 281.10 282.45 0.0M
2025-09-17 290.05 290.05 282.00 282.60 0.0M
2025-09-16 283.50 292.05 283.40 287.95 0.1M
2025-09-15 281.25 284.15 280.05 281.60 0.0M
2025-09-12 287.90 287.90 279.70 281.15 0.0M
2025-09-11 285.45 287.00 282.10 283.00 0.0M
2025-09-10 284.00 291.05 282.35 284.20 0.0M
2025-09-09 285.00 288.90 278.65 284.15 0.0M
2025-09-08 279.15 283.45 267.45 279.65 0.0M
2025-09-05 285.50 288.75 280.90 281.70 0.0M
2025-09-04 290.95 294.45 285.50 285.95 0.0M
2025-09-03 290.95 295.10 290.00 293.05 0.0M
2025-09-02 291.70 295.70 286.40 291.30 0.0M
2025-09-01 283.00 288.20 280.55 286.65 0.0M
2025-08-29 283.30 285.35 280.75 282.00 0.0M
2025-08-28 285.00 288.40 281.45 282.80 0.0M
2025-08-26 290.80 290.80 284.05 285.55 0.0M
2025-08-25 301.15 301.15 291.00 294.55 0.0M
2025-08-22 296.05 304.20 296.05 298.50 0.0M
2025-08-21 298.20 303.00 295.15 300.75 0.0M
2025-08-20 293.10 301.00 292.20 297.10 0.0M
2025-08-19 287.75 292.95 282.45 290.70 0.0M
2025-08-18 287.00 287.85 281.50 286.20 0.0M
2025-08-14 283.10 287.55 280.10 281.20 0.0M
2025-08-13 282.35 290.40 277.20 283.65 0.0M
2025-08-12 278.00 284.75 277.95 280.10 0.0M
2025-08-11 289.85 289.85 270.00 276.65 0.0M
2025-08-08 287.00 294.45 277.20 280.85 0.0M
2025-08-07 274.05 286.50 273.10 284.20 0.0M
2025-08-06 280.05 281.95 272.45 276.00 0.0M
2025-08-05 285.85 290.00 280.05 281.00 0.0M
2025-08-04 294.75 294.75 277.20 285.05 0.0M
2025-08-01 289.85 292.00 281.60 282.10 0.0M
2025-07-31 280.20 293.55 280.20 289.25 0.0M
2025-07-30 299.85 300.30 289.25 295.50 0.0M
2025-07-29 284.95 293.95 280.45 292.65 0.0M
2025-07-28 290.90 291.80 280.85 281.75 0.0M
2025-07-25 298.60 298.60 286.60 288.60 0.0M
2025-07-24 309.45 309.45 300.75 301.85 0.0M
2025-07-23 307.55 309.45 300.15 307.05 0.0M
2025-07-22 304.35 307.40 302.75 306.45 0.0M
2025-07-21 304.85 305.55 300.60 302.05 0.0M
2025-07-18 301.55 305.00 300.80 303.00 0.0M
2025-07-17 297.55 305.60 297.55 302.30 0.0M
2025-07-16 288.60 303.30 285.70 300.70 0.0M
2025-07-15 286.05 291.15 284.05 288.00 0.0M
2025-07-14 294.25 294.25 283.15 285.85 0.0M
2025-07-11 285.45 292.00 282.40 289.50 0.0M
2025-07-10 281.20 286.95 279.65 284.30 0.0M
2025-07-09 285.90 285.90 279.00 280.15 0.0M
2025-07-08 285.55 286.80 278.55 285.65 0.0M
2025-07-07 289.30 289.60 283.00 284.55 0.0M
2025-07-04 304.80 304.80 288.00 288.95 0.0M
2025-07-03 296.80 302.00 293.45 296.45 0.0M
2025-07-02 300.00 302.30 292.50 296.80 0.0M
2025-07-01 302.10 307.70 296.25 298.85 0.0M
2025-06-30 292.20 304.00 290.05 302.05 0.0M
2025-06-27 293.40 297.20 289.65 292.20 0.0M
2025-06-26 290.60 294.00 283.75 293.30 0.0M
2025-06-25 291.25 295.60 288.65 290.60 0.0M
2025-06-24 285.00 292.25 285.00 289.05 0.0M
2025-06-23 289.20 289.90 279.65 284.45 0.0M
2025-06-20 271.45 292.40 271.45 290.55 0.1M
2025-06-19 273.65 294.95 272.90 276.40 0.1M
2025-06-18 268.00 272.25 262.10 271.15 0.0M
2025-06-17 270.00 275.00 252.65 268.55 0.0M
2025-06-16 257.40 257.40 247.55 252.45 0.0M
2025-06-13 253.45 257.60 250.25 254.65 0.0M
2025-06-12 269.00 270.05 257.30 258.60 0.0M
2025-06-11 271.05 271.25 267.00 268.55 0.0M
2025-06-10 278.00 278.00 269.00 269.65 0.0M
2025-06-09 265.00 273.00 264.90 272.40 0.0M
2025-06-06 270.00 272.15 266.30 268.10 0.0M
2025-06-05 274.80 274.80 265.60 266.50 0.0M
2025-06-04 266.20 269.35 263.30 266.25 0.0M
2025-06-03 276.85 276.85 265.70 266.25 0.0M
2025-06-02 270.00 270.00 261.70 268.00 0.0M
2025-05-30 275.00 275.00 268.25 269.90 0.0M
2025-05-29 274.05 274.40 270.40 272.50 0.0M
2025-05-28 281.80 281.80 271.00 272.75 0.0M
2025-05-27 264.00 272.95 264.00 271.80 0.0M
2025-05-26 278.00 279.05 269.00 269.15 0.0M
2025-05-23 275.20 278.75 272.85 277.90 0.0M
2025-05-22 276.00 276.25 271.95 275.55 0.0M
2025-05-21 267.00 275.00 267.00 274.20 0.0M
2025-05-20 270.30 275.00 269.25 270.95 0.0M
2025-05-19 267.30 271.10 259.35 270.20 0.1M
2025-05-16 254.05 263.20 254.05 259.35 0.0M
2025-05-15 254.45 267.30 246.00 260.35 0.1M
2025-05-14 253.00 253.00 238.50 243.15 0.0M
2025-05-13 246.00 248.00 242.05 247.25 0.0M
2025-05-12 240.95 248.00 240.10 245.25 0.1M
2025-05-09 224.20 237.85 222.90 235.95 0.0M
2025-05-08 214.00 241.55 213.10 226.45 0.1M
2025-05-07 211.85 216.40 208.15 213.70 0.0M
2025-05-06 215.05 219.00 212.00 212.95 0.0M
2025-05-05 217.00 217.50 212.60 216.45 0.0M
2025-05-02 215.75 219.10 214.95 216.00 0.0M
2025-04-30 223.00 223.00 216.35 217.30 0.0M
2025-04-29 223.05 228.80 221.55 222.40 0.0M
2025-04-28 227.55 230.85 224.55 225.15 0.0M
2025-04-25 223.70 235.00 221.15 226.20 0.1M
2025-04-24 237.60 241.35 235.20 236.30 0.0M
2025-04-23 233.00 248.50 232.70 238.65 0.0M
2025-04-22 245.00 247.00 236.00 244.40 0.0M
2025-04-21 224.00 244.00 220.25 241.10 0.0M
2025-04-17 218.75 223.50 216.50 222.60 0.0M
2025-04-16 217.10 220.15 212.65 218.20 0.0M
2025-04-15 210.00 219.65 210.00 216.40 0.0M
2025-04-11 209.25 211.10 206.10 209.60 0.0M
2025-04-09 206.00 207.90 199.40 204.00 0.0M
2025-04-08 208.15 210.70 204.65 206.85 0.0M
2025-04-07 202.00 207.85 196.85 205.45 0.0M
2025-04-04 220.95 222.85 208.00 217.40 0.1M
2025-04-03 216.25 223.70 212.30 221.65 0.0M
2025-04-02 207.70 220.15 203.25 215.00 0.0M
2025-04-01 203.05 211.70 203.00 206.90 0.0M
2025-03-28 203.75 209.95 199.50 202.15 0.1M
2025-03-27 213.05 214.65 200.00 202.80 0.0M
2025-03-26 215.65 218.55 211.20 213.60 0.0M
2025-03-25 223.95 223.95 214.00 215.65 0.0M
2025-03-24 216.70 226.05 216.70 220.50 0.0M
2025-03-21 233.00 233.00 217.75 219.30 0.0M
2025-03-20 217.05 222.90 216.60 220.30 0.0M
2025-03-19 201.55 212.55 201.55 210.60 0.0M
2025-03-18 197.70 202.50 197.70 201.15 0.0M
2025-03-17 205.50 205.50 195.00 195.90 0.0M
2025-03-13 209.90 209.90 200.40 202.20 0.0M
2025-03-12 210.95 210.95 202.30 203.45 0.0M
2025-03-11 207.25 212.35 201.25 210.20 0.0M
2025-03-10 216.00 216.05 203.65 208.45 0.0M
2025-03-07 215.35 219.00 211.25 216.05 0.0M
2025-03-06 208.00 217.00 208.00 215.40 0.0M
2025-03-05 205.65 211.85 203.65 207.60 0.0M
2025-03-04 193.15 206.75 192.95 203.05 0.0M
2025-03-03 203.10 209.15 191.45 196.95 0.0M
2025-02-28 202.05 209.30 201.15 207.10 0.0M
2025-02-27 227.00 227.00 204.25 206.40 0.0M
2025-02-25 231.25 231.25 212.60 213.95 0.0M
2025-02-24 218.80 223.55 217.45 220.55 0.0M
2025-02-21 224.05 232.75 222.00 223.05 0.0M
2025-02-20 222.00 225.30 220.00 224.30 0.0M
2025-02-19 213.30 222.05 212.85 220.30 0.0M
2025-02-18 219.50 219.95 212.00 213.80 0.0M
2025-02-17 224.00 224.00 215.80 218.95 0.0M
2025-02-14 225.00 232.50 224.00 227.90 0.0M
2025-02-13 224.90 243.25 222.40 237.65 0.0M
2025-02-12 219.00 223.20 202.05 222.10 0.0M
2025-02-11 254.90 254.90 211.30 212.80 0.0M
2025-02-10 242.05 245.90 232.55 234.50 0.1M
2025-02-07 252.75 253.10 247.15 249.10 0.0M
2025-02-06 255.95 255.95 250.15 253.20 0.0M
2025-02-05 249.40 254.00 249.40 252.50 0.0M
2025-02-04 253.90 254.60 249.00 251.35 0.0M
2025-02-03 254.00 254.00 248.45 249.10 0.0M
2025-02-01 252.00 258.50 249.95 253.75 0.0M
2025-01-31 249.05 257.00 249.05 254.35 0.0M
2025-01-30 255.10 255.10 249.05 253.10 0.0M
2025-01-29 246.70 255.55 246.55 251.45 0.0M
2025-01-28 247.00 250.85 239.00 245.70 0.0M
2025-01-27 258.25 264.40 246.00 249.15 0.0M
2025-01-24 266.70 268.90 260.15 262.65 0.0M
2025-01-23 264.15 270.20 262.35 268.15 0.0M
2025-01-22 263.70 271.25 263.05 269.25 0.0M
2025-01-21 263.95 274.40 263.95 267.75 0.0M
2025-01-20 268.05 270.15 262.30 263.85 0.0M
2025-01-17 270.45 270.70 266.35 268.10 0.0M
2025-01-16 271.95 272.90 269.15 270.45 0.0M
2025-01-15 267.05 272.75 265.10 267.90 0.0M
2025-01-14 264.90 271.70 257.60 270.95 0.0M
2025-01-13 263.25 272.40 255.50 258.80 0.0M
2025-01-10 281.50 281.50 266.70 270.00 0.0M
2025-01-09 284.95 284.95 276.50 278.25 0.0M
2025-01-08 281.20 286.15 276.65 282.10 0.0M
2025-01-07 276.95 283.15 274.80 275.65 0.0M
2025-01-06 293.25 293.25 275.00 276.95 0.0M
2025-01-03 287.30 292.00 286.20 290.05 0.0M
2025-01-02 287.50 290.30 285.55 287.55 0.0M
2025-01-01 281.00 287.70 278.00 286.35 0.0M