NRB Industrial Bearings Ltd. (NIBL.NS) NSE

Currency In INR

NIBL.NS Historical Return

If you invested ₹1000 in NRB Industrial Bearings Limited (NIBL.NS) 10 years ago, it would be worth ₹756.2 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,573.67, while ₹1000 invested 1 year ago would be worth ₹1,184.9. This corresponds to total returns of -24.38%, 57.37%, 18.49%, respectively, with annualized returns of -2.75%, 9.49%, 18.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NIBL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	32.88	31.08	31.08	32.88	30.5	25,595
August 20, 2026	32.24	31.78	31.78	32.24	30.76	9,932
August 19, 2026	32.5	31.24	31.24	32.5	31.02	11,454
August 18, 2026	32.21	31.43	31.43	32.95	31	18,101
August 17, 2026	34.9	32.72	32.72	34.9	32.5	10,035
August 14, 2026	35.55	33.29	33.29	35.55	32.26	16,702
August 13, 2026	33	32.57	32.57	33.46	32.5	13,032
August 12, 2026	33.5	32.94	32.94	33.5	32.45	17,240
August 11, 2026	33.02	33.34	33.34	33.68	32.86	25,811
August 10, 2026	36.2	32.86	32.86	36.2	31	24,328
August 07, 2026	34.04	34.72	34.72	35.07	34.04	15,018
August 06, 2026	36.4	34.04	34.04	36.97	34	35,149
August 05, 2026	35.99	36.4	36.4	36.89	34.5	41,497
August 04, 2026	34.5	35.35	35.35	35.98	34.5	10,173
August 03, 2026	34.69	35.09	35.09	35.69	34.55	22,506
July 31, 2026	36.1	33.87	33.87	36.44	33.1	27,245
July 30, 2026	36.84	35.91	35.91	38.1	35.16	80,854
July 29, 2026	37.5	37.56	37.56	37.85	36.63	54,050
July 28, 2026	37.8	37	37	38	36.52	67,837
July 27, 2026	36.99	36.91	36.91	37.8	36.49	75,798
July 23, 2026	34.5	35.44	35.44	35.98	33.53	78,927
July 22, 2026	35.49	34.42	34.42	35.88	33.35	87,466
July 21, 2026	34.8	35.45	35.45	35.9	34.11	83,983
July 20, 2026	35.59	34.97	34.97	35.59	33.84	57,085
July 17, 2026	34.98	34.93	34.93	35.07	34.22	50,681
July 16, 2026	33.22	34.38	34.38	34.99	33.06	89,419
July 15, 2026	33.1	33.22	33.22	34.68	32.41	81,726
July 14, 2026	31.62	33.25	33.25	33.95	30.64	124,626
July 13, 2026	30.1	31.62	31.62	32.9	30.1	62,838
July 10, 2026	31.2	30.62	30.62	31.2	30.09	6,586
July 09, 2026	30.99	30.3	30.3	31	30	15,764
July 08, 2026	31	30.15	30.15	31.83	29.81	24,739
July 07, 2026	30.9	31.14	31.14	31.84	29.8	33,538
July 06, 2026	30.33	30.9	30.9	31.45	29.5	13,714
July 03, 2026	31.47	30.62	30.62	33	29.51	58,617
July 02, 2026	30.3	30.49	30.49	30.72	29.53	16,347
July 01, 2026	29.48	30.04	30.04	30.29	29.48	8,212
June 30, 2026	30.39	29.89	29.89	30.43	29.8	10,335
June 29, 2026	30.18	30.2	30.2	30.68	30	6,227
June 25, 2026	29.57	30.03	30.03	30.85	29.57	19,893
June 24, 2026	30.82	29.57	29.57	31.87	28.91	116,042
June 23, 2026	30.5	30.93	30.93	32.88	30.1	52,769
June 22, 2026	31.3	30.8	30.8	31.8	30.65	9,526
June 19, 2026	32.78	30.82	30.82	32.78	30.62	9,070
June 18, 2026	30.9	30.94	30.94	31.29	30.65	6,046
June 17, 2026	31	30.53	30.53	31.63	30.21	9,976
June 16, 2026	31.39	30.78	30.78	31.6	30.45	13,783
June 15, 2026	31.49	30.86	30.86	31.49	30.68	7,068
June 12, 2026	31.57	30.71	30.71	31.57	30.57	6,880
June 11, 2026	32	30.57	30.57	32	30.21	6,595
June 10, 2026	31	31.12	31.12	33	30.02	70,070
June 09, 2026	31.5	31.12	31.12	31.5	30	12,523
June 08, 2026	29.1	30.47	30.47	31.55	29.1	67,849
June 05, 2026	29.51	29.69	29.69	31	29.51	3,994
June 04, 2026	29.37	30.15	30.15	30.68	29.37	9,326
June 03, 2026	30.3	29.94	29.94	31.38	29.58	9,278
June 02, 2026	30.14	30.18	30.18	31.35	30.01	8,795
June 01, 2026	29.74	30.13	30.13	33.5	29.32	153,641
May 29, 2026	30.33	29.74	29.74	31.3	29.51	41,086
May 27, 2026	30.5	30.58	30.58	30.99	30.23	17,236