Nrb Industrial Bearings Ltd Recent Share Price (BSE:535458)

BSE:535458 - NRB Industrial Bearings Ltd Nrb Industrial Bearings Ltd
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jan 2017	INR	30	31.95	29.5	29.7	29.7	-0.05 (-0.17%)	16,499
2 Jan 2017	INR	30	30	29.75	29.75	29.75	-0.25 (-0.83%)	3,010
30 Dec 2016	INR	30	30	30	30	30	+0.8 (+2.74%)	953
29 Dec 2016	INR	30	30	29.1	29.2	29.2	-0.6 (-2.01%)	7,301
28 Dec 2016	INR	29.05	30	29.05	29.8	29.8	+0.7 (+2.41%)	2,397
27 Dec 2016	INR	30	30.3	29	29.1	29.1	-0.9 (-3%)	3,289
26 Dec 2016	INR	30.9	31	30	30	30	-1 (-3.23%)	1,038
23 Dec 2016	INR	34	34	30.7	31	31	-1.65 (-5.05%)	12,906
22 Dec 2016	INR	33.45	34.4	32.6	32.65	32.65	-4.25 (-11.52%)	751
21 Dec 2016	INR	36.9	36.9	36.9	36.9	36.9	0.0 (0.0%)	0
20 Dec 2016	INR	36.9	36.9	36.9	36.9	36.9	0.0 (0.0%)	0
19 Dec 2016	INR	34.6	36.9	34.6	36.9	36.9	+0.05 (+0.14%)	251
16 Dec 2016	INR	36	36.85	35	36.85	36.85	+1.6 (+4.54%)	1,326
15 Dec 2016	INR	35.35	35.35	35.25	35.25	35.25	-1.75 (-4.73%)	250
14 Dec 2016	INR	37	37	37	37	37	0.0 (0.0%)	0
13 Dec 2016	INR	37	37	37	37	37	0.0 (0.0%)	0
12 Dec 2016	INR	38	38	37	37	37	-1 (-2.63%)	688
9 Dec 2016	INR	39.8	39.8	38	38	38	-1 (-2.56%)	604
8 Dec 2016	INR	39	39	39	39	39	+2.25 (+6.12%)	156
7 Dec 2016	INR	38.4	38.4	36.75	36.75	36.75	+0.7 (+1.94%)	1,036
6 Dec 2016	INR	38.2	38.2	35.55	36.05	36.05	+1.05 (+3%)	642
5 Dec 2016	INR	35	35.75	34.5	35	35	-1 (-2.78%)	750
2 Dec 2016	INR	36.2	36.2	34.5	36	36	-0.2 (-0.55%)	200
1 Dec 2016	INR	39.05	39.05	36	36.2	36.2	-0.65 (-1.76%)	10,225
30 Nov 2016	INR	35.55	37	35.25	36.85	36.85	+2.4 (+6.97%)	1,710
29 Nov 2016	INR	35.4	35.4	34	34.45	34.45	-1.05 (-2.96%)	1,540
28 Nov 2016	INR	35	35.5	35	35.5	35.5	+0.25 (+0.71%)	1,090
25 Nov 2016	INR	35.95	36.45	33.3	35.25	35.25	+2 (+6.02%)	934
24 Nov 2016	INR	35	35.7	32.55	33.25	33.25	-2.1 (-5.94%)	2,482
23 Nov 2016	INR	35.8	35.8	34.95	35.35	35.35	+3.35 (+10.47%)	601