Price Data Selection & Download
NRB Bearings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see NRBBEARING screener.
Share Price All Time High
₹401.55
January 03, 2024
NSE Exchange
Share Price All Time Low
₹5.13
March 31, 2003
NSE Exchange
Highest Volume Trading Day
7,864,747
May 16, 2013 • ₹35.45
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NRBBEARING daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹385.05 | ₹390.00 | ₹378.30 | ₹381.80 | 335,672 |
| 2026-05-26 | ₹389.00 | ₹390.00 | ₹375.15 | ₹384.60 | 504,675 |
| 2026-05-25 | ₹379.00 | ₹388.50 | ₹378.00 | ₹386.15 | 929,450 |
| 2026-05-22 | ₹368.80 | ₹379.00 | ₹359.85 | ₹373.90 | 826,276 |
| 2026-05-21 | ₹363.00 | ₹370.95 | ₹357.55 | ₹366.95 | 659,966 |
| 2026-05-20 | ₹353.00 | ₹365.00 | ₹352.50 | ₹357.95 | 500,630 |
| 2026-05-19 | ₹358.80 | ₹365.75 | ₹352.30 | ₹356.70 | 852,840 |
| 2026-05-18 | ₹348.40 | ₹358.00 | ₹340.00 | ₹355.45 | 1,070,755 |
| 2026-05-15 | ₹341.00 | ₹356.95 | ₹338.00 | ₹346.90 | 1,645,031 |
| 2026-05-14 | ₹346.40 | ₹347.55 | ₹331.40 | ₹339.60 | 1,061,327 |
| 2026-05-13 | ₹330.30 | ₹353.50 | ₹327.00 | ₹340.80 | 1,825,777 |
| 2026-05-12 | ₹329.80 | ₹346.00 | ₹325.10 | ₹330.60 | 1,977,479 |
| 2026-05-11 | ₹323.80 | ₹336.80 | ₹318.00 | ₹326.60 | 1,910,836 |
| 2026-05-08 | ₹309.00 | ₹350.00 | ₹303.60 | ₹318.00 | 6,760,525 |
| 2026-05-07 | ₹294.80 | ₹305.00 | ₹293.95 | ₹300.15 | 300,403 |
| 2026-05-06 | ₹295.95 | ₹295.95 | ₹285.00 | ₹292.85 | 83,459 |
| 2026-05-05 | ₹295.00 | ₹295.40 | ₹289.95 | ₹291.35 | 100,311 |
| 2026-05-04 | ₹289.00 | ₹297.40 | ₹287.00 | ₹293.10 | 197,046 |
| 2026-04-30 | ₹286.79 | ₹289.38 | ₹280.41 | ₹284.02 | 71,544 |
| 2026-04-29 | ₹285.50 | ₹289.36 | ₹282.35 | ₹285.36 | 56,347 |
| 2026-04-28 | ₹289.50 | ₹291.99 | ₹282.15 | ₹284.45 | 83,967 |
| 2026-04-27 | ₹282.00 | ₹289.49 | ₹281.36 | ₹287.24 | 68,926 |
| 2026-04-24 | ₹290.67 | ₹294.60 | ₹279.48 | ₹282.62 | 95,781 |
| 2026-04-23 | ₹289.00 | ₹292.91 | ₹287.22 | ₹290.67 | 88,425 |
| 2026-04-22 | ₹289.67 | ₹294.65 | ₹287.32 | ₹291.42 | 91,024 |
| 2026-04-21 | ₹294.07 | ₹297.00 | ₹288.60 | ₹289.67 | 98,910 |
| 2026-04-20 | ₹294.30 | ₹304.55 | ₹285.82 | ₹294.06 | 190,466 |
| 2026-04-17 | ₹284.50 | ₹308.00 | ₹282.85 | ₹295.06 | 950,547 |
| 2026-04-16 | ₹269.90 | ₹286.00 | ₹267.26 | ₹281.15 | 1,223,732 |
| 2026-04-15 | ₹262.50 | ₹268.50 | ₹261.25 | ₹265.84 | 163,399 |
| 2026-04-13 | ₹252.00 | ₹260.33 | ₹247.50 | ₹255.10 | 102,497 |
| 2026-04-10 | ₹256.00 | ₹259.79 | ₹252.75 | ₹257.41 | 68,395 |
| 2026-04-09 | ₹252.99 | ₹259.01 | ₹250.00 | ₹252.22 | 110,781 |
| 2026-04-08 | ₹245.10 | ₹254.40 | ₹245.10 | ₹252.82 | 117,873 |
| 2026-04-07 | ₹238.14 | ₹242.00 | ₹236.14 | ₹237.55 | 66,448 |
| 2026-04-06 | ₹237.00 | ₹242.99 | ₹232.15 | ₹241.77 | 113,885 |
| 2026-04-02 | ₹231.50 | ₹236.01 | ₹224.57 | ₹234.50 | 143,515 |
| 2026-04-01 | ₹225.90 | ₹240.00 | ₹223.69 | ₹237.06 | 287,564 |
| 2026-03-30 | ₹227.65 | ₹231.50 | ₹212.55 | ₹216.20 | 393,080 |
| 2026-03-27 | ₹232.30 | ₹234.85 | ₹225.50 | ₹227.65 | 237,052 |
| 2026-03-25 | ₹236.00 | ₹243.00 | ₹232.50 | ₹234.90 | 314,261 |
| 2026-03-24 | ₹232.25 | ₹236.85 | ₹228.10 | ₹231.35 | 264,292 |
| 2026-03-23 | ₹242.00 | ₹242.00 | ₹226.25 | ₹228.30 | 326,628 |
| 2026-03-20 | ₹248.60 | ₹253.70 | ₹240.15 | ₹242.60 | 111,745 |
| 2026-03-19 | ₹255.60 | ₹256.00 | ₹246.35 | ₹247.25 | 151,897 |
| 2026-03-18 | ₹257.90 | ₹261.80 | ₹254.25 | ₹256.80 | 113,830 |
| 2026-03-17 | ₹248.00 | ₹258.60 | ₹248.00 | ₹255.35 | 87,361 |
| 2026-03-16 | ₹251.40 | ₹256.50 | ₹250.70 | ₹251.40 | 134,428 |
| 2026-03-13 | ₹262.20 | ₹267.15 | ₹248.30 | ₹253.90 | 174,286 |
| 2026-03-12 | ₹262.90 | ₹268.00 | ₹258.50 | ₹264.65 | 110,919 |
| 2026-03-11 | ₹262.05 | ₹278.80 | ₹262.05 | ₹266.10 | 209,665 |
| 2026-03-10 | ₹258.00 | ₹267.60 | ₹257.70 | ₹263.00 | 113,935 |
| 2026-03-09 | ₹255.80 | ₹259.30 | ₹247.65 | ₹255.05 | 145,696 |
| 2026-03-06 | ₹263.05 | ₹276.20 | ₹260.00 | ₹261.05 | 238,266 |
| 2026-03-05 | ₹257.65 | ₹268.90 | ₹256.10 | ₹263.50 | 194,195 |
| 2026-03-04 | ₹262.00 | ₹265.70 | ₹254.55 | ₹256.20 | 221,398 |
| 2026-03-02 | ₹262.25 | ₹269.20 | ₹262.25 | ₹266.65 | 117,180 |
| 2026-02-27 | ₹270.75 | ₹275.25 | ₹268.15 | ₹271.05 | 66,590 |
| 2026-02-26 | ₹273.55 | ₹277.00 | ₹270.00 | ₹273.90 | 65,065 |
| 2026-02-25 | ₹273.35 | ₹276.30 | ₹270.60 | ₹272.90 | 48,668 |
| 2026-02-24 | ₹275.10 | ₹275.15 | ₹270.40 | ₹272.25 | 63,336 |
| 2026-02-23 | ₹278.60 | ₹283.45 | ₹273.90 | ₹275.80 | 77,628 |
| 2026-02-20 | ₹278.00 | ₹283.20 | ₹276.05 | ₹278.05 | 68,593 |
| 2026-02-19 | ₹285.00 | ₹288.60 | ₹277.25 | ₹279.45 | 79,962 |
| 2026-02-18 | ₹285.10 | ₹288.75 | ₹284.00 | ₹285.40 | 68,088 |
| 2026-02-17 | ₹284.30 | ₹290.65 | ₹281.55 | ₹286.55 | 138,685 |
| 2026-02-16 | ₹282.65 | ₹282.80 | ₹278.05 | ₹281.50 | 85,898 |
| 2026-02-13 | ₹286.90 | ₹290.40 | ₹281.00 | ₹282.50 | 121,475 |
| 2026-02-12 | ₹293.00 | ₹294.85 | ₹289.05 | ₹289.85 | 177,015 |
| 2026-02-11 | ₹291.80 | ₹295.50 | ₹284.65 | ₹290.00 | 281,434 |
| 2026-02-10 | ₹282.20 | ₹297.10 | ₹282.00 | ₹289.55 | 1,001,532 |
| 2026-02-09 | ₹277.65 | ₹283.90 | ₹274.30 | ₹280.40 | 187,082 |
| 2026-02-06 | ₹274.60 | ₹276.05 | ₹268.90 | ₹274.80 | 146,220 |
| 2026-02-05 | ₹270.35 | ₹278.40 | ₹270.05 | ₹274.70 | 227,968 |
| 2026-02-04 | ₹261.85 | ₹272.30 | ₹260.15 | ₹270.35 | 158,829 |
| 2026-02-03 | ₹264.90 | ₹266.00 | ₹257.90 | ₹261.85 | 217,465 |
| 2026-02-02 | ₹250.00 | ₹254.00 | ₹244.00 | ₹251.05 | 107,016 |
| 2026-02-01 | ₹256.70 | ₹259.00 | ₹250.10 | ₹252.90 | 90,260 |
| 2026-01-30 | ₹253.00 | ₹258.00 | ₹246.65 | ₹255.40 | 121,178 |
| 2026-01-29 | ₹253.50 | ₹257.00 | ₹250.00 | ₹253.90 | 160,304 |
| 2026-01-28 | ₹238.95 | ₹254.95 | ₹238.95 | ₹252.80 | 294,402 |
| 2026-01-27 | ₹234.20 | ₹243.55 | ₹234.00 | ₹237.95 | 348,470 |
| 2026-01-23 | ₹234.00 | ₹241.00 | ₹233.90 | ₹236.55 | 139,069 |
| 2026-01-22 | ₹233.90 | ₹243.55 | ₹233.90 | ₹239.70 | 282,851 |
| 2026-01-21 | ₹237.70 | ₹243.75 | ₹230.00 | ₹232.35 | 380,218 |
| 2026-01-20 | ₹250.00 | ₹250.20 | ₹239.00 | ₹243.25 | 332,341 |
| 2026-01-19 | ₹252.85 | ₹252.85 | ₹248.60 | ₹250.35 | 122,323 |
| 2026-01-16 | ₹255.55 | ₹264.00 | ₹252.15 | ₹253.35 | 158,691 |
| 2026-01-14 | ₹255.00 | ₹257.55 | ₹253.60 | ₹254.80 | 86,258 |
| 2026-01-13 | ₹259.40 | ₹262.70 | ₹253.70 | ₹254.85 | 137,020 |
| 2026-01-12 | ₹268.45 | ₹268.45 | ₹255.80 | ₹258.00 | 281,102 |
| 2026-01-09 | ₹270.10 | ₹273.05 | ₹266.10 | ₹267.45 | 140,789 |
| 2026-01-08 | ₹281.20 | ₹284.30 | ₹270.50 | ₹271.55 | 334,118 |
| 2026-01-07 | ₹272.00 | ₹282.75 | ₹272.00 | ₹281.30 | 363,184 |
| 2026-01-06 | ₹269.50 | ₹274.30 | ₹266.35 | ₹271.95 | 232,539 |
| 2026-01-05 | ₹270.30 | ₹271.95 | ₹268.00 | ₹268.50 | 177,112 |
| 2026-01-02 | ₹273.50 | ₹275.00 | ₹267.85 | ₹269.05 | 465,953 |
| 2026-01-01 | ₹270.35 | ₹274.20 | ₹269.20 | ₹272.40 | 136,625 |
NRB Bearings Share Price Performance Analysis (Jan 2003 - May 2026)
NRBBEARING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+40.16%
₹272.40 → ₹381.80
Year to Date
Price Volatility
13.37%
Low Volatility
Year to Date
Average Daily Volume
383,367
Year to Date Average
NSE Exchange
NRB Bearings Share Price History – Frequently Asked Questions
Common questions about NRBBEARING historical data and records. Examine NRB Bearings quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NRB Bearings (NRBBEARING)?
The all-time high share price of NRB Bearings was ₹401.55 recorded on January 03, 2024 on the NSE exchange.
What is the all-time low share price of NRB Bearings (NRBBEARING)?
The all-time low share price of NRB Bearings was ₹5.13 recorded on March 31, 2003 on the NSE exchange.
How can I download NRBBEARING historical share price data?
You can download NRB Bearings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NRBBEARING shares?
The highest trading volume day for NRB Bearings was 7,864,747 shares traded on May 16, 2013 on the NSE exchange, with share price at ₹35.45.