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

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2015	INR	71.75	73.5	68.05	72.45	72.45	+0.55 (+0.76%)	2,446
27 Nov 2015	INR	73	74.5	70.5	71.9	71.9	+0.85 (+1.20%)	4,829
26 Nov 2015	INR	71.75	73.5	69.7	71.05	71.05	+1.2 (+1.72%)	3,008
24 Nov 2015	INR	73.4	74	69	69.85	69.85	-3.15 (-4.32%)	2,723
23 Nov 2015	INR	74.5	77.9	72.5	73	73	-2.7 (-3.57%)	3,222
20 Nov 2015	INR	64	76.8	64	75.7	75.7	+11.7 (+18.28%)	42,205
19 Nov 2015	INR	65	65	62.6	64	64	-1.55 (-2.36%)	1,488
18 Nov 2015	INR	65.6	66	65.5	65.55	65.55	-0.95 (-1.43%)	1,400
17 Nov 2015	INR	66.5	66.5	65.1	66.5	66.5	+0.7 (+1.06%)	1,424
16 Nov 2015	INR	66.5	67.9	64.5	65.8	65.8	-1.4 (-2.08%)	6,606
13 Nov 2015	INR	66.1	69	66.1	67.2	67.2	-0.9 (-1.32%)	214
11 Nov 2015	INR	68.9	68.9	67	68.1	68.1	+0.45 (+0.67%)	150
10 Nov 2015	INR	67.2	71.5	67	67.65	67.65	-2.4 (-3.43%)	1,953
9 Nov 2015	INR	66.5	71.6	66	70.05	70.05	+1.05 (+1.52%)	5,842
6 Nov 2015	INR	69.75	72	68.3	69	69	-0.75 (-1.08%)	645
5 Nov 2015	INR	71	71	69.5	69.75	69.75	-2.45 (-3.39%)	492
4 Nov 2015	INR	72.3	72.3	72.2	72.2	72.2	-1.35 (-1.84%)	26
3 Nov 2015	INR	73	74	72	73.55	73.55	-0.35 (-0.47%)	653
2 Nov 2015	INR	70.05	73.9	70	73.9	73.9	+2.4 (+3.36%)	470
30 Oct 2015	INR	73.1	74	71.5	71.5	71.5	-1.6 (-2.19%)	2,243
29 Oct 2015	INR	74	74.65	71.6	73.1	73.1	-0.85 (-1.15%)	2,968
28 Oct 2015	INR	71.9	75	71.5	73.95	73.95	+5.95 (+8.75%)	3,393
27 Oct 2015	INR	68	68	68	68	68	0.0 (0.0%)	258
26 Oct 2015	INR	66.2	71.9	66.2	68	68	-1 (-1.45%)	2,472
23 Oct 2015	INR	69.15	69.15	69	69	69	-1 (-1.43%)	4,025
21 Oct 2015	INR	70	70	70	70	70	0.0 (0.0%)	1,162
20 Oct 2015	INR	70.05	70.05	70	70	70	-1 (-1.41%)	4,725
19 Oct 2015	INR	69	71.5	69	71	71	+0.1 (+0.14%)	2,325
16 Oct 2015	INR	69.05	70.9	69.05	70.9	70.9	0.0 (0.0%)	172
15 Oct 2015	INR	70	72.5	69	70.9	70.9	+1.9 (+2.75%)	1,210

See Xignite Response |