NRB BEARINGS - Price History
Monthly price history for NRBBEARING.NS (NRB BEARINGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹318.40 | ₹318.40 |
| April 2024 | ₹314.55 | ₹314.55 |
| March 2024 | ₹268.05 | ₹268.05 |
| February 2024 | ₹309.35 | ₹309.35 |
| January 2024 | ₹344.15 | ₹344.15 |
| December 2023 | ₹335.85 | ₹335.85 |
| November 2023 | ₹276.55 | ₹276.55 |
| October 2023 | ₹259.95 | ₹259.95 |
| September 2023 | ₹279.90 | ₹279.90 |
| August 2023 | ₹269.28 | ₹270.25 |
| July 2023 | ₹249.50 | ₹250.40 |
| June 2023 | ₹183.49 | ₹184.15 |
| May 2023 | ₹156.96 | ₹161.05 |
| April 2023 | ₹146.29 | ₹150.10 |
| March 2023 | ₹130.21 | ₹133.60 |
| February 2023 | ₹137.37 | ₹140.95 |
| January 2023 | ₹141.61 | ₹145.30 |
| December 2022 | ₹148.78 | ₹152.65 |
| November 2022 | ₹144.24 | ₹148 |
| October 2022 | ₹164.37 | ₹168.65 |
| September 2022 | ₹153.02 | ₹157 |
| August 2022 | ₹157.25 | ₹163.30 |
| July 2022 | ₹131.59 | ₹136.65 |
| June 2022 | ₹129.95 | ₹134.95 |
| May 2022 | ₹118.54 | ₹123.10 |
| April 2022 | ₹117.39 | ₹121.90 |
| March 2022 | ₹110.74 | ₹115 |
| February 2022 | ₹114.74 | ₹119.15 |
| January 2022 | ₹157.83 | ₹163.90 |
| December 2021 | ₹153.64 | ₹159.55 |
| November 2021 | ₹152.29 | ₹158.15 |
| October 2021 | ₹123.98 | ₹128.75 |
| September 2021 | ₹135.44 | ₹140.65 |
| August 2021 | ₹129.39 | ₹134.85 |
| July 2021 | ₹134.28 | ₹139.95 |
| June 2021 | ₹134.47 | ₹140.15 |
| May 2021 | ₹111.97 | ₹116.70 |
| April 2021 | ₹103.29 | ₹107.65 |
| March 2021 | ₹104.44 | ₹108.85 |
| February 2021 | ₹112.02 | ₹116.75 |
| January 2021 | ₹96.96 | ₹101.05 |
| December 2020 | ₹96.67 | ₹100.75 |
| November 2020 | ₹80.31 | ₹83.70 |
| October 2020 | ₹64.43 | ₹67.15 |
| September 2020 | ₹69.80 | ₹72.75 |
| August 2020 | ₹87.31 | ₹91 |
| July 2020 | ₹74.60 | ₹77.75 |
| June 2020 | ₹74.41 | ₹77.55 |
| May 2020 | ₹63.33 | ₹66 |
| April 2020 | ₹68.12 | ₹71 |
| March 2020 | ₹56.56 | ₹58.95 |
| February 2020 | ₹79.59 | ₹82.95 |
| January 2020 | ₹91.39 | ₹96.05 |
| December 2019 | ₹91.39 | ₹96.05 |
| November 2019 | ₹91.01 | ₹95.65 |
| October 2019 | ₹103.76 | ₹109.05 |
| September 2019 | ₹99.19 | ₹104.25 |
| August 2019 | ₹90.68 | ₹95.30 |
| July 2019 | ₹95 | ₹102.45 |
| June 2019 | ₹152.36 | ₹164.30 |
| May 2019 | ₹156.72 | ₹169 |
| April 2019 | ₹173.27 | ₹186.85 |
| March 2019 | ₹177.68 | ₹191.60 |
| February 2019 | ₹190.75 | ₹205.70 |
| January 2019 | ₹174.15 | ₹187.80 |
| December 2018 | ₹192.47 | ₹207.55 |
| November 2018 | ₹177.35 | ₹191.25 |
| October 2018 | ₹148.93 | ₹160.60 |
| September 2018 | ₹143.04 | ₹154.25 |
| August 2018 | ₹160.71 | ₹173.30 |
| July 2018 | ₹158.43 | ₹172.05 |
| June 2018 | ₹157.74 | ₹171.30 |
| May 2018 | ₹152.86 | ₹166 |
| April 2018 | ₹159.36 | ₹173.05 |
| March 2018 | ₹141.63 | ₹153.80 |
| February 2018 | ₹144.92 | ₹158.80 |
| January 2018 | ₹148.57 | ₹162.80 |
| December 2017 | ₹157.60 | ₹172.70 |
| November 2017 | ₹136.93 | ₹150.05 |
| October 2017 | ₹126.76 | ₹138.90 |
| September 2017 | ₹108.46 | ₹118.85 |
| August 2017 | ₹110.83 | ₹121.45 |
| July 2017 | ₹113.57 | ₹124.45 |
| June 2017 | ₹117.17 | ₹128.40 |
| May 2017 | ₹107.36 | ₹117.65 |
| April 2017 | ₹110.28 | ₹120.85 |
| March 2017 | ₹98.60 | ₹108.05 |
| February 2017 | ₹99.29 | ₹108.80 |
| January 2017 | ₹94.64 | ₹105.05 |
| December 2016 | ₹96.49 | ₹107.10 |
| November 2016 | ₹100.72 | ₹111.80 |
| October 2016 | ₹114.15 | ₹126.70 |
| September 2016 | ₹113.70 | ₹126.20 |
| August 2016 | ₹106.13 | ₹117.80 |
| July 2016 | ₹103.11 | ₹114.45 |
| June 2016 | ₹104.42 | ₹115.90 |
| May 2016 | ₹103.43 | ₹114.80 |
| April 2016 | ₹112.62 | ₹125 |
| March 2016 | ₹112.12 | ₹124.45 |
| February 2016 | ₹94.21 | ₹105.85 |
| January 2016 | ₹105.47 | ₹118.50 |
| December 2015 | ₹125.05 | ₹140.50 |
| November 2015 | ₹133.42 | ₹149.90 |
| October 2015 | ₹128.48 | ₹144.35 |
| September 2015 | ₹106.14 | ₹119.25 |
| August 2015 | ₹102.53 | ₹115.20 |
| July 2015 | ₹98.57 | ₹110.75 |
| June 2015 | ₹93.48 | ₹106.50 |
| May 2015 | ₹104.58 | ₹119.15 |
| April 2015 | ₹101.20 | ₹115.30 |
| March 2015 | ₹115.47 | ₹131.55 |
| February 2015 | ₹123.67 | ₹140.90 |
| January 2015 | ₹116.83 | ₹133.10 |
| December 2014 | ₹114.72 | ₹130.70 |
| November 2014 | ₹111.16 | ₹126.65 |
| October 2014 | ₹116.74 | ₹133 |
| September 2014 | ₹114.37 | ₹130.30 |
| August 2014 | ₹94.31 | ₹107.45 |
| July 2014 | ₹79.08 | ₹90.10 |
| June 2014 | ₹83.86 | ₹96.75 |
| May 2014 | ₹74.02 | ₹85.40 |
| April 2014 | ₹54.43 | ₹62.80 |
| March 2014 | ₹44.68 | ₹51.55 |
| February 2014 | ₹35.28 | ₹40.70 |
| January 2014 | ₹31.81 | ₹36.70 |
| December 2013 | ₹33.24 | ₹38.35 |
| November 2013 | ₹29.51 | ₹34.05 |
| October 2013 | ₹29.73 | ₹34.30 |
| September 2013 | ₹27.69 | ₹31.95 |
| August 2013 | ₹28.60 | ₹33 |
| July 2013 | ₹28.39 | ₹32.75 |
| June 2013 | ₹29.56 | ₹35.75 |
| May 2013 | ₹30.64 | ₹37.05 |
| April 2013 | ₹29.48 | ₹35.65 |
| March 2013 | ₹25.68 | ₹31.05 |
| February 2013 | ₹25.22 | ₹30.50 |
| January 2013 | ₹28.70 | ₹34.70 |
| December 2012 | ₹28.94 | ₹35 |
| November 2012 | ₹30.56 | ₹36.95 |
| October 2012 | ₹30.56 | ₹36.95 |
| September 2012 | ₹35.89 | ₹43.40 |
| August 2012 | ₹30.35 | ₹36.70 |
| July 2012 | ₹30.89 | ₹37.35 |
| June 2012 | ₹31.23 | ₹39.55 |
| May 2012 | ₹29.69 | ₹37.60 |
| April 2012 | ₹30.29 | ₹38.35 |
| March 2012 | ₹28 | ₹35.45 |
| February 2012 | ₹32.73 | ₹41.45 |
| January 2012 | ₹32.54 | ₹41.20 |
| December 2011 | ₹29.50 | ₹37.35 |
| November 2011 | ₹30.21 | ₹38.25 |
| October 2011 | ₹35.70 | ₹45.20 |
| September 2011 | ₹33.84 | ₹42.85 |
| August 2011 | ₹35.58 | ₹45.05 |
| July 2011 | ₹38.34 | ₹48.55 |
| June 2011 | ₹37.25 | ₹49 |
| May 2011 | ₹39.56 | ₹52.05 |
| April 2011 | ₹41.39 | ₹54.45 |
| March 2011 | ₹35.99 | ₹47.35 |
| February 2011 | ₹33.90 | ₹44.60 |
| January 2011 | ₹35.54 | ₹46.75 |
| December 2010 | ₹44.24 | ₹58.20 |
| November 2010 | ₹40.36 | ₹53.10 |
| October 2010 | ₹43.90 | ₹57.75 |
| September 2010 | ₹40.36 | ₹53.10 |
| August 2010 | ₹40.23 | ₹105.84 |
| July 2010 | ₹39.45 | ₹103.80 |
| June 2010 | ₹33.71 | ₹90.44 |
| May 2010 | ₹33.79 | ₹90.66 |
| April 2010 | ₹34.35 | ₹92.16 |
| March 2010 | ₹26.54 | ₹71.20 |
| February 2010 | ₹22.49 | ₹60.34 |
| January 2010 | ₹23.28 | ₹62.46 |
| December 2009 | ₹28.08 | ₹75.34 |
| November 2009 | ₹19.68 | ₹52.80 |
| October 2009 | ₹19.27 | ₹51.70 |
| September 2009 | ₹21.86 | ₹58.66 |
| August 2009 | ₹19.77 | ₹53.04 |
| July 2009 | ₹18.04 | ₹50 |
| June 2009 | ₹16.16 | ₹44.80 |
| May 2009 | ₹17.32 | ₹48 |
| April 2009 | ₹12.23 | ₹33.90 |
| March 2009 | ₹11.84 | ₹32.80 |
| February 2009 | ₹10.12 | ₹28.04 |
| January 2009 | ₹13.46 | ₹37.30 |
| December 2008 | ₹15.07 | ₹41.76 |
| November 2008 | ₹14.07 | ₹39 |
| October 2008 | ₹13.26 | ₹36.76 |
| September 2008 | ₹17.50 | ₹48.50 |
| August 2008 | ₹23.22 | ₹64.34 |
| July 2008 | ₹22.12 | ₹61.30 |
| June 2008 | ₹19.98 | ₹57.54 |
| May 2008 | ₹22.05 | ₹63.50 |
| April 2008 | ₹25.06 | ₹72.16 |
| March 2008 | ₹28.62 | ₹82.44 |
| February 2008 | ₹24.96 | ₹71.90 |
| January 2008 | ₹25.78 | ₹74.26 |
| December 2007 | ₹32.64 | ₹94 |
| November 2007 | ₹31.94 | ₹92 |
| October 2007 | ₹30.58 | ₹88.06 |
| September 2007 | ₹33.72 | ₹97.10 |
| August 2007 | ₹32.24 | ₹92.84 |
| July 2007 | ₹32.64 | ₹94 |
| June 2007 | ₹30.57 | ₹89.26 |
| May 2007 | ₹32.33 | ₹94.40 |
| April 2007 | ₹30.72 | ₹89.70 |
| March 2007 | ₹33.91 | ₹99 |
| February 2007 | ₹34.04 | ₹496.90 |
| January 2007 | ₹37.24 | ₹543.70 |
| December 2006 | ₹34.18 | ₹499 |
| November 2006 | ₹31.22 | ₹455.70 |
| October 2006 | ₹30.71 | ₹488.30 |
| September 2006 | ₹29.04 | ₹461.80 |
| August 2006 | ₹29.87 | ₹475 |
| July 2006 | ₹29.87 | ₹475 |
| June 2006 | ₹30.56 | ₹512.90 |
| May 2006 | ₹32.62 | ₹547.50 |
| April 2006 | ₹30.71 | ₹515.40 |
| March 2006 | ₹29.86 | ₹501.10 |
| February 2006 | ₹29.34 | ₹492.40 |
| January 2006 | ₹21.92 | ₹404.70 |
| December 2005 | ₹20.84 | ₹384.70 |
| November 2005 | ₹20.05 | ₹370.10 |
| October 2005 | ₹17.46 | ₹322.20 |
| September 2005 | ₹16.78 | ₹309.70 |
| August 2005 | ₹17.88 | ₹330 |
| July 2005 | ₹15.27 | ₹281.90 |
| June 2005 | ₹12.80 | ₹285 |
| May 2005 | ₹11.72 | ₹260.90 |
| April 2005 | ₹10.41 | ₹231.80 |
| March 2005 | ₹10.33 | ₹230 |
| February 2005 | ₹9.64 | ₹214.50 |
| January 2005 | ₹9.32 | ₹207.40 |
| December 2004 | ₹9.59 | ₹213.40 |
| November 2004 | ₹9.21 | ₹205 |
| October 2004 | ₹8.31 | ₹185 |
| September 2004 | ₹7.70 | ₹171.30 |
| August 2004 | ₹7.70 | ₹171.30 |
| July 2004 | ₹7.46 | ₹166 |
| June 2004 | ₹5.03 | ₹142.50 |
| May 2004 | ₹4.80 | ₹136 |
| April 2004 | ₹5.37 | ₹152.10 |
| March 2004 | ₹5.59 | ₹158.50 |
| February 2004 | ₹5.11 | ₹144.90 |
| January 2004 | ₹5.49 | ₹155.50 |
| December 2003 | ₹6.33 | ₹179.50 |
| November 2003 | ₹4.97 | ₹140.90 |
| October 2003 | ₹3.92 | ₹111.10 |
| September 2003 | ₹3.85 | ₹109 |
| August 2003 | ₹3.76 | ₹106.50 |
| July 2003 | ₹3.38 | ₹95.70 |
| June 2003 | ₹2.17 | ₹90.10 |
| May 2003 | ₹1.69 | ₹70.30 |
| April 2003 | ₹1.55 | ₹64.50 |
| March 2003 | ₹1.43 | ₹59.50 |
| February 2003 | ₹1.49 | ₹61.90 |
| January 2003 | ₹1.44 | ₹60 |
| December 2002 | ₹1.41 | ₹58.60 |
| November 2002 | ₹1.44 | ₹60 |
| October 2002 | ₹1.44 | ₹59.60 |
| September 2002 | ₹1.35 | ₹55.90 |
| August 2002 | ₹1.36 | ₹56.50 |
| July 2002 | ₹0.84 | ₹58.40 |
| June 2002 | ₹8.32 | ₹580 |
| May 2002 | ₹7.03 | ₹490 |
| April 2002 | ₹8.16 | ₹568.50 |
| March 2002 | ₹6.64 | ₹463 |
| February 2002 | ₹6.39 | ₹445 |
| January 2002 | ₹5.94 | ₹414 |
| December 2001 | ₹4.77 | ₹332.50 |
| November 2001 | ₹4.86 | ₹339 |
| October 2001 | ₹4.67 | ₹325.50 |
| September 2001 | ₹4.81 | ₹335 |
| August 2001 | ₹5.17 | ₹360 |
| July 2001 | ₹4.79 | ₹334 |
| June 2001 | ₹4.46 | ₹311 |
| May 2001 | ₹5.31 | ₹370 |
| April 2001 | ₹5.38 | ₹375 |
| March 2001 | ₹5.31 | ₹370 |
| February 2001 | ₹5.58 | ₹389 |
| January 2001 | ₹5.66 | ₹394.50 |
| December 2000 | ₹6.64 | ₹462.50 |
| November 2000 | ₹7.03 | ₹490 |
| October 2000 | ₹7.18 | ₹500.50 |
| August 2000 | ₹6.75 | ₹470.50 |
NRBBEARING.NS
Price: ₹318.40
52 week price:
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 7.98%
Payout Ratio Range:
Dividend Per Share: 2.00 INR
Earnings Per Share: 25.06 INR
P/E Ratio: 34.95
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 30.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%