Price Data Selection & Download
NRB Bearings Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see NRBBEARING screener.
Share Price All Time High
₹534.90
September 18, 2026
NSE Exchange
Share Price All Time Low
₹5.13
March 31, 2003
NSE Exchange
Highest Volume Trading Day
20,090,586
June 08, 2026 • ₹428.35
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
NRBBEARING daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹474.00 | ₹534.90 | ₹472.60 | ₹525.50 | 9,738,086 |
| 2026-09-17 | ₹475.00 | ₹479.90 | ₹465.95 | ₹472.20 | 190,344 |
| 2026-09-16 | ₹479.00 | ₹479.45 | ₹453.50 | ₹471.30 | 506,012 |
| 2026-09-15 | ₹516.00 | ₹516.80 | ₹478.00 | ₹480.85 | 504,748 |
| 2026-09-11 | ₹518.30 | ₹519.00 | ₹498.20 | ₹514.65 | 700,202 |
| 2026-09-10 | ₹481.00 | ₹518.00 | ₹481.00 | ₹515.95 | 1,397,242 |
| 2026-09-09 | ₹490.00 | ₹495.00 | ₹478.55 | ₹484.55 | 309,450 |
| 2026-09-08 | ₹484.00 | ₹492.00 | ₹475.00 | ₹489.60 | 360,511 |
| 2026-09-07 | ₹457.00 | ₹485.35 | ₹451.10 | ₹483.00 | 1,028,877 |
| 2026-09-04 | ₹453.90 | ₹453.90 | ₹443.60 | ₹447.00 | 195,054 |
| 2026-09-03 | ₹452.00 | ₹459.55 | ₹441.20 | ₹451.05 | 187,065 |
| 2026-09-02 | ₹459.00 | ₹463.40 | ₹451.05 | ₹453.55 | 147,623 |
| 2026-09-01 | ₹473.00 | ₹473.50 | ₹454.05 | ₹458.25 | 263,724 |
| 2026-08-31 | ₹465.00 | ₹477.10 | ₹458.80 | ₹473.85 | 356,380 |
| 2026-08-28 | ₹468.10 | ₹475.00 | ₹465.85 | ₹469.65 | 187,908 |
| 2026-08-27 | ₹473.50 | ₹480.00 | ₹465.00 | ₹466.60 | 246,960 |
| 2026-08-26 | ₹474.25 | ₹478.70 | ₹468.00 | ₹473.65 | 144,388 |
| 2026-08-25 | ₹476.95 | ₹483.45 | ₹467.25 | ₹470.10 | 216,424 |
| 2026-08-24 | ₹489.00 | ₹489.90 | ₹478.55 | ₹480.95 | 187,000 |
| 2026-08-21 | ₹483.20 | ₹494.00 | ₹482.00 | ₹486.10 | 333,365 |
| 2026-08-20 | ₹488.95 | ₹489.70 | ₹478.15 | ₹483.20 | 233,232 |
| 2026-08-19 | ₹490.00 | ₹503.90 | ₹478.00 | ₹483.15 | 851,443 |
| 2026-08-18 | ₹484.00 | ₹491.35 | ₹478.45 | ₹485.60 | 506,917 |
| 2026-08-17 | ₹464.30 | ₹487.00 | ₹458.95 | ₹484.05 | 963,279 |
| 2026-08-14 | ₹470.95 | ₹474.85 | ₹457.05 | ₹458.90 | 288,700 |
| 2026-08-13 | ₹461.95 | ₹469.85 | ₹456.90 | ₹467.20 | 328,028 |
| 2026-08-12 | ₹457.00 | ₹473.30 | ₹445.25 | ₹461.65 | 557,944 |
| 2026-08-11 | ₹483.00 | ₹483.00 | ₹452.05 | ₹455.25 | 693,246 |
| 2026-08-10 | ₹464.40 | ₹481.90 | ₹443.30 | ₹478.25 | 2,221,146 |
| 2026-08-07 | ₹444.85 | ₹465.25 | ₹441.10 | ₹461.50 | 662,113 |
| 2026-08-06 | ₹462.90 | ₹468.00 | ₹443.00 | ₹445.60 | 715,909 |
| 2026-08-05 | ₹430.50 | ₹464.80 | ₹430.50 | ₹457.70 | 1,540,608 |
| 2026-08-04 | ₹433.95 | ₹434.05 | ₹426.20 | ₹429.90 | 122,389 |
| 2026-08-03 | ₹418.40 | ₹440.25 | ₹416.50 | ₹433.80 | 756,420 |
| 2026-07-31 | ₹418.90 | ₹418.90 | ₹408.30 | ₹409.90 | 160,377 |
| 2026-07-30 | ₹427.25 | ₹427.25 | ₹412.60 | ₹416.15 | 245,116 |
| 2026-07-29 | ₹428.10 | ₹429.80 | ₹416.05 | ₹426.95 | 303,252 |
| 2026-07-28 | ₹430.00 | ₹434.80 | ₹419.00 | ₹422.80 | 566,606 |
| 2026-07-27 | ₹399.30 | ₹428.00 | ₹399.30 | ₹419.25 | 359,437 |
| 2026-07-24 | ₹388.00 | ₹399.00 | ₹382.40 | ₹397.65 | 152,822 |
| 2026-07-23 | ₹392.00 | ₹402.25 | ₹388.40 | ₹393.00 | 162,450 |
| 2026-07-22 | ₹404.95 | ₹404.95 | ₹388.00 | ₹394.20 | 366,070 |
| 2026-07-21 | ₹406.70 | ₹409.40 | ₹400.55 | ₹404.95 | 136,316 |
| 2026-07-20 | ₹407.40 | ₹413.45 | ₹401.10 | ₹404.75 | 164,132 |
| 2026-07-17 | ₹424.90 | ₹428.35 | ₹398.00 | ₹407.40 | 486,319 |
| 2026-07-16 | ₹423.65 | ₹425.80 | ₹420.20 | ₹421.15 | 151,714 |
| 2026-07-15 | ₹424.40 | ₹430.05 | ₹418.00 | ₹423.25 | 212,950 |
| 2026-07-14 | ₹424.95 | ₹429.70 | ₹416.10 | ₹421.80 | 229,895 |
| 2026-07-13 | ₹430.00 | ₹438.95 | ₹420.10 | ₹424.10 | 315,919 |
| 2026-07-10 | ₹424.05 | ₹430.95 | ₹423.00 | ₹428.95 | 186,472 |
| 2026-07-09 | ₹427.00 | ₹434.95 | ₹419.40 | ₹422.65 | 367,470 |
| 2026-07-08 | ₹433.00 | ₹443.10 | ₹418.00 | ₹424.95 | 600,671 |
| 2026-07-07 | ₹423.00 | ₹437.50 | ₹416.60 | ₹433.00 | 561,735 |
| 2026-07-06 | ₹425.00 | ₹426.20 | ₹417.00 | ₹419.35 | 228,894 |
| 2026-07-03 | ₹439.00 | ₹439.35 | ₹415.00 | ₹423.15 | 642,727 |
| 2026-07-02 | ₹426.00 | ₹439.25 | ₹425.10 | ₹437.80 | 437,647 |
| 2026-07-01 | ₹448.75 | ₹449.25 | ₹421.50 | ₹423.65 | 860,559 |
| 2026-06-30 | ₹440.00 | ₹467.60 | ₹425.65 | ₹444.00 | 3,608,310 |
| 2026-06-29 | ₹432.00 | ₹440.00 | ₹401.55 | ₹429.80 | 1,102,151 |
| 2026-06-25 | ₹433.40 | ₹435.80 | ₹426.00 | ₹429.20 | 207,046 |
| 2026-06-24 | ₹426.25 | ₹438.80 | ₹426.25 | ₹429.60 | 360,032 |
| 2026-06-23 | ₹428.60 | ₹443.45 | ₹421.35 | ₹424.75 | 485,093 |
| 2026-06-22 | ₹438.50 | ₹442.30 | ₹425.10 | ₹428.60 | 324,056 |
| 2026-06-19 | ₹419.80 | ₹432.85 | ₹417.20 | ₹428.25 | 434,365 |
| 2026-06-18 | ₹420.60 | ₹427.80 | ₹412.60 | ₹419.80 | 277,122 |
| 2026-06-17 | ₹425.60 | ₹432.00 | ₹418.35 | ₹420.60 | 300,512 |
| 2026-06-16 | ₹435.40 | ₹436.45 | ₹421.00 | ₹425.85 | 365,398 |
| 2026-06-15 | ₹438.00 | ₹444.00 | ₹427.35 | ₹430.05 | 467,062 |
| 2026-06-12 | ₹440.00 | ₹450.00 | ₹423.60 | ₹425.85 | 605,683 |
| 2026-06-11 | ₹435.00 | ₹446.40 | ₹429.60 | ₹435.70 | 874,828 |
| 2026-06-10 | ₹440.00 | ₹455.80 | ₹433.50 | ₹436.20 | 1,775,425 |
| 2026-06-09 | ₹434.95 | ₹447.30 | ₹415.20 | ₹438.95 | 3,552,328 |
| 2026-06-08 | ₹387.60 | ₹451.00 | ₹387.55 | ₹428.35 | 20,090,586 |
| 2026-06-05 | ₹376.00 | ₹391.70 | ₹370.05 | ₹385.65 | 792,877 |
| 2026-06-04 | ₹356.40 | ₹379.95 | ₹355.55 | ₹371.60 | 614,883 |
| 2026-06-03 | ₹354.55 | ₹361.20 | ₹349.45 | ₹357.35 | 267,676 |
| 2026-06-02 | ₹356.90 | ₹361.40 | ₹352.15 | ₹356.45 | 220,704 |
| 2026-06-01 | ₹374.00 | ₹374.00 | ₹356.85 | ₹360.10 | 493,896 |
| 2026-05-29 | ₹378.85 | ₹383.70 | ₹367.95 | ₹370.00 | 407,103 |
| 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 - Sep 2026)
NRBBEARING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+92.91%
₹272.40 → ₹525.50
Year to Date
Price Volatility
25.26%
Medium Volatility
Year to Date
Average Daily Volume
625,646
Year to Date Average
NSE Exchange
NRB Bearings Share Price History – Frequently Asked Questions
Common questions about NRBBEARING historical data and records. Analyse NRB Bearings ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of NRB Bearings (NRBBEARING)?
The all-time high share price of NRB Bearings was ₹534.9 recorded on September 18, 2026 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 20,090,586 shares traded on June 08, 2026 on the NSE exchange, with share price at ₹428.35.