UK markets open in 4 hours 22 minutes
NIKKEI 225
39,138.71 +100.55 (+0.26%) HANG SENG
18,057.93 -309.02 (-1.68%) CRUDE OIL
77.70 -0.04 (-0.05%) GOLD FUTURES
2,319.80 -7.20 (-0.31%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,422.31 -1,370.62 (-2.50%)
SNL Bearings Limited (SNL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 357.50 | 370.50 | 357.50 | 363.15 | 363.15 | 3,412 |
| 07 Jun 2024 | 364.00 | 367.50 | 361.50 | 364.00 | 364.00 | 2,889 |
| 06 Jun 2024 | 356.90 | 365.80 | 350.00 | 361.40 | 361.40 | 2,353 |
| 05 Jun 2024 | 354.50 | 354.50 | 335.00 | 347.90 | 347.90 | 2,969 |
| 04 Jun 2024 | 365.00 | 368.70 | 319.70 | 336.15 | 336.15 | 8,277 |
| 03 Jun 2024 | 366.00 | 377.00 | 365.00 | 365.25 | 365.25 | 3,697 |
| 31 May 2024 | 364.80 | 370.00 | 362.60 | 365.45 | 365.45 | 1,295 |
| 30 May 2024 | 366.00 | 370.00 | 363.00 | 364.80 | 364.80 | 4,132 |
| 29 May 2024 | 375.50 | 377.00 | 365.05 | 366.05 | 366.05 | 819 |
| 28 May 2024 | 366.00 | 374.40 | 366.00 | 368.15 | 368.15 | 1,657 |
| 27 May 2024 | 370.00 | 380.95 | 370.00 | 374.00 | 374.00 | 2,163 |
| 24 May 2024 | 370.75 | 375.05 | 367.50 | 371.75 | 371.75 | 2,540 |
| 23 May 2024 | 370.30 | 377.45 | 370.30 | 370.70 | 370.70 | 1,982 |
| 22 May 2024 | 373.15 | 379.00 | 367.55 | 375.60 | 375.60 | 3,143 |
| 21 May 2024 | 378.05 | 383.95 | 371.50 | 372.70 | 372.70 | 6,770 |
| 17 May 2024 | 369.50 | 391.85 | 368.00 | 379.35 | 379.35 | 17,382 |
| 16 May 2024 | 367.05 | 375.00 | 367.05 | 372.60 | 372.60 | 8,846 |
| 15 May 2024 | 370.90 | 374.50 | 363.95 | 365.15 | 365.15 | 3,729 |
| 14 May 2024 | 360.00 | 378.00 | 351.20 | 372.00 | 372.00 | 4,204 |
| 13 May 2024 | 354.60 | 359.00 | 350.10 | 352.10 | 352.10 | 2,577 |
| 10 May 2024 | 355.00 | 363.00 | 352.00 | 354.60 | 354.60 | 3,997 |
| 09 May 2024 | 358.00 | 363.50 | 350.10 | 357.90 | 357.90 | 1,775 |
| 08 May 2024 | 360.40 | 365.80 | 355.30 | 357.85 | 357.85 | 2,261 |
| 07 May 2024 | 372.00 | 376.95 | 355.05 | 360.40 | 360.40 | 3,348 |
| 06 May 2024 | 368.95 | 378.00 | 363.65 | 366.90 | 366.90 | 4,366 |
| 03 May 2024 | 374.70 | 379.70 | 364.90 | 365.75 | 365.75 | 4,520 |
| 02 May 2024 | 380.00 | 385.45 | 370.35 | 373.75 | 373.75 | 3,270 |
| 30 Apr 2024 | 389.00 | 393.90 | 372.50 | 376.90 | 376.90 | 6,180 |
| 29 Apr 2024 | 400.00 | 402.00 | 385.00 | 388.50 | 388.50 | 3,804 |
| 26 Apr 2024 | 394.50 | 399.50 | 390.60 | 394.65 | 394.65 | 4,086 |
| 25 Apr 2024 | 392.05 | 403.00 | 390.60 | 391.05 | 391.05 | 3,458 |
| 24 Apr 2024 | 396.25 | 405.90 | 392.00 | 394.80 | 394.80 | 3,684 |
| 23 Apr 2024 | 406.80 | 406.80 | 395.25 | 396.05 | 396.05 | 3,277 |
| 22 Apr 2024 | 396.80 | 415.00 | 395.00 | 398.20 | 398.20 | 4,645 |
| 19 Apr 2024 | 406.30 | 406.35 | 392.80 | 396.35 | 396.35 | 9,871 |
| 18 Apr 2024 | 416.00 | 430.00 | 403.95 | 406.30 | 406.30 | 17,978 |
| 16 Apr 2024 | 438.00 | 444.90 | 402.50 | 406.10 | 406.10 | 82,900 |
| 15 Apr 2024 | 330.00 | 402.05 | 328.05 | 402.05 | 402.05 | 37,701 |
| 12 Apr 2024 | 342.75 | 348.45 | 334.55 | 335.05 | 335.05 | 2,899 |
| 10 Apr 2024 | 336.15 | 354.95 | 334.50 | 342.75 | 342.75 | 5,363 |
| 09 Apr 2024 | 341.00 | 343.90 | 335.15 | 336.15 | 336.15 | 648 |
| 08 Apr 2024 | 336.30 | 344.70 | 336.30 | 341.70 | 341.70 | 1,814 |
| 05 Apr 2024 | 345.55 | 345.55 | 335.05 | 336.30 | 336.30 | 1,126 |
| 04 Apr 2024 | 339.00 | 340.95 | 335.15 | 338.75 | 338.75 | 1,255 |
| 03 Apr 2024 | 330.00 | 335.00 | 330.00 | 332.90 | 332.90 | 1,597 |
| 02 Apr 2024 | 327.15 | 332.00 | 314.00 | 326.30 | 326.30 | 3,193 |
| 01 Apr 2024 | 291.50 | 320.00 | 291.50 | 317.60 | 317.60 | 4,762 |
| 28 Mar 2024 | 294.05 | 304.00 | 281.50 | 288.20 | 288.20 | 7,957 |
| 27 Mar 2024 | 293.15 | 300.00 | 293.00 | 294.05 | 294.05 | 5,630 |
| 26 Mar 2024 | 295.25 | 302.70 | 293.15 | 294.55 | 294.55 | 3,080 |
| 22 Mar 2024 | 305.00 | 305.00 | 296.00 | 300.55 | 300.55 | 3,291 |
| 21 Mar 2024 | 305.00 | 307.00 | 298.00 | 300.95 | 300.95 | 1,561 |
| 20 Mar 2024 | 305.40 | 312.00 | 298.25 | 304.15 | 304.15 | 877 |
| 19 Mar 2024 | 304.30 | 314.00 | 298.10 | 300.25 | 300.25 | 1,919 |
| 18 Mar 2024 | 307.50 | 308.55 | 302.20 | 304.95 | 304.95 | 681 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 285.00 | 305.05 | 284.00 | 291.75 | 291.75 | 9,184 |
| 13 Mar 2024 | 313.00 | 313.00 | 285.00 | 295.05 | 295.05 | 3,253 |
| 12 Mar 2024 | 314.00 | 321.20 | 302.00 | 309.00 | 309.00 | 1,961 |
| 11 Mar 2024 | 316.90 | 342.90 | 310.00 | 314.35 | 314.35 | 2,678 |
| 07 Mar 2024 | 348.95 | 348.95 | 311.10 | 316.90 | 316.90 | 16,777 |
| 06 Mar 2024 | 345.80 | 348.95 | 327.90 | 335.75 | 335.75 | 2,512 |
| 05 Mar 2024 | 345.00 | 347.90 | 343.00 | 345.80 | 345.80 | 1,591 |
| 04 Mar 2024 | 357.80 | 358.40 | 340.05 | 342.05 | 342.05 | 5,396 |
| 01 Mar 2024 | 343.00 | 351.90 | 340.00 | 343.45 | 343.45 | 754 |
| 29 Feb 2024 | 339.00 | 343.70 | 328.25 | 342.85 | 342.85 | 871 |
| 28 Feb 2024 | 350.00 | 357.00 | 325.00 | 338.25 | 338.25 | 3,492 |
| 27 Feb 2024 | 354.50 | 355.00 | 348.25 | 349.20 | 349.20 | 515 |
| 26 Feb 2024 | 355.00 | 358.00 | 350.00 | 350.45 | 350.45 | 1,665 |
| 23 Feb 2024 | 359.50 | 366.95 | 350.00 | 352.95 | 352.95 | 1,214 |
| 22 Feb 2024 | 359.85 | 365.80 | 350.50 | 352.90 | 352.90 | 838 |
| 21 Feb 2024 | 373.00 | 373.00 | 350.20 | 359.85 | 359.85 | 785 |
| 20 Feb 2024 | 367.00 | 367.00 | 358.00 | 364.85 | 364.85 | 1,275 |
| 19 Feb 2024 | 375.00 | 375.00 | 355.00 | 357.65 | 357.65 | 2,944 |
| 16 Feb 2024 | 347.10 | 353.70 | 342.00 | 348.15 | 348.15 | 3,152 |
| 15 Feb 2024 | 369.00 | 369.00 | 345.00 | 347.10 | 347.10 | 3,894 |
| 14 Feb 2024 | 360.00 | 372.00 | 340.00 | 346.25 | 346.25 | 8,567 |
| 13 Feb 2024 | 376.00 | 385.00 | 352.30 | 368.15 | 368.15 | 2,340 |
| 12 Feb 2024 | 381.05 | 395.00 | 372.50 | 375.05 | 375.05 | 623 |
| 09 Feb 2024 | 387.50 | 389.85 | 378.00 | 381.95 | 381.95 | 3,628 |
| 08 Feb 2024 | 393.00 | 396.70 | 387.50 | 391.00 | 391.00 | 2,305 |
| 07 Feb 2024 | 394.00 | 401.50 | 383.00 | 393.45 | 393.45 | 2,323 |
| 06 Feb 2024 | 399.75 | 401.70 | 394.20 | 397.60 | 397.60 | 3,450 |
| 05 Feb 2024 | 398.10 | 406.00 | 392.00 | 399.75 | 399.75 | 3,248 |
| 02 Feb 2024 | 399.10 | 401.40 | 396.75 | 399.10 | 399.10 | 2,822 |
| 01 Feb 2024 | 397.00 | 402.00 | 395.00 | 399.10 | 399.10 | 1,410 |
| 31 Jan 2024 | 397.10 | 404.00 | 391.00 | 396.75 | 396.75 | 2,725 |
| 30 Jan 2024 | 400.00 | 402.00 | 397.10 | 399.10 | 399.10 | 842 |
| 29 Jan 2024 | 404.35 | 408.00 | 399.10 | 400.30 | 400.30 | 5,819 |
| 25 Jan 2024 | 392.60 | 404.90 | 385.20 | 404.35 | 404.35 | 1,823 |
| 24 Jan 2024 | 396.00 | 401.65 | 388.00 | 395.95 | 395.95 | 2,477 |
| 23 Jan 2024 | 408.00 | 411.00 | 399.70 | 399.80 | 399.80 | 5,836 |
| 19 Jan 2024 | 395.60 | 402.00 | 395.60 | 400.00 | 400.00 | 2,315 |
| 18 Jan 2024 | 378.00 | 402.90 | 378.00 | 397.15 | 397.15 | 11,450 |
| 17 Jan 2024 | 374.50 | 378.70 | 370.05 | 375.50 | 375.50 | 5,943 |
| 16 Jan 2024 | 381.00 | 387.00 | 370.00 | 374.00 | 374.00 | 3,633 |
| 15 Jan 2024 | 392.95 | 393.00 | 372.20 | 385.65 | 385.65 | 2,093 |
| 12 Jan 2024 | 393.00 | 396.00 | 390.00 | 390.35 | 390.35 | 604 |
| 11 Jan 2024 | 397.90 | 397.90 | 381.00 | 393.70 | 393.70 | 1,200 |
| 10 Jan 2024 | 391.75 | 391.75 | 382.00 | 384.30 | 384.30 | 1,376 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.