NRB Industrial Bearings Limited - NIBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.65	27.66	27.66	28.63	27.2	14,714
September 25, 2025	28.89	28.42	28.42	29.12	28.05	14,024
September 24, 2025	29.58	28.49	28.49	29.75	28.32	42,510
September 23, 2025	31.18	29.58	29.58	31.18	28.41	45,483
September 22, 2025	32.38	30.15	30.15	32.38	30.1	22,732
September 19, 2025	31.01	31.95	31.95	32.69	31.01	100,611
September 18, 2025	31.9	31.68	31.68	32	30.17	51,950
September 17, 2025	33.99	32.93	32.93	33.99	32.15	44,125
September 16, 2025	32.34	33.66	33.66	34.09	30.8	107,952
September 15, 2025	30.29	31.94	31.94	32.6	28.17	218,767
September 12, 2025	28.59	29.97	29.97	29.97	27.25	142,780
September 11, 2025	28.13	27.25	27.25	28.95	26.6	24,447
September 10, 2025	30.49	28.7	28.7	31	28.01	214,131
September 09, 2025	26.18	28.23	28.23	28.23	25.59	65,669
September 08, 2025	24.06	25.67	25.67	28.9	24.06	56,945
September 05, 2025	26.06	26.59	26.59	27.1	26.06	6,632
September 04, 2025	26.61	26.88	26.88	27	26.31	2,773
September 03, 2025	27.35	27.05	27.05	28	26.5	13,735
September 02, 2025	25.76	27.07	27.07	27.47	25.76	17,709
September 01, 2025	25.69	26.35	26.35	27	25.12	6,144
August 29, 2025	25.06	26.21	26.21	26.28	25.06	11,053
August 28, 2025	25.71	26.14	26.14	26.39	25.2	5,448
August 26, 2025	26.5	25.71	25.71	26.63	25.01	5,384
August 25, 2025	25.22	26.23	26.23	26.98	25.22	10,693
August 22, 2025	25.11	26.1	26.1	26.6	25.11	3,583
August 21, 2025	25.65	26.27	26.27	26.8	25	59,467
August 20, 2025	24.4	25.55	25.55	26.43	24.4	5,255
August 19, 2025	26.34	25.69	25.69	26.39	25.55	4,779
August 18, 2025	26.3	26.34	26.34	27.45	25.35	24,635
August 14, 2025	28.1	26.69	26.69	28.98	26.42	6,173
August 13, 2025	27.4	27.82	27.82	28	26.6	59,965
August 12, 2025	26.67	26.67	26.67	26.68	25.69	43,399
August 11, 2025	25.41	25.41	25.41	25.41	25.4	37,922
August 08, 2025	24	24.2	24.2	24.2	23	42,038
August 07, 2025	22.25	23.05	23.05	23.05	21.75	16,655
August 06, 2025	22.03	21.96	21.96	22.78	21.94	5,634
August 05, 2025	22.67	22.3	22.3	23	22	14,927
August 04, 2025	22.89	22.67	22.67	22.89	22	4,774
August 01, 2025	21.62	22.32	22.32	22.68	21.62	12,874
July 31, 2025	23.4	22.38	22.38	23.56	22	38,903
July 30, 2025	22	22.91	22.91	23.2	21.7	16,567
July 29, 2025	23.98	22.66	22.66	24	22.66	53,473
July 28, 2025	24.95	23.86	23.86	25.99	23.83	49,254
July 25, 2025	26.23	25.09	25.09	26.8	24.91	25,594
July 24, 2025	26.3	26.23	26.23	26.49	25.85	8,769
July 23, 2025	27.47	26.65	26.65	27.47	26.1	39,345
July 22, 2025	27.7	27.48	27.48	27.71	27.01	4,426
July 21, 2025	27.02	27.03	27.03	27.74	27	8,142
July 18, 2025	27.48	27.44	27.44	28.43	27.02	9,006
July 17, 2025	27.21	27.48	27.48	28.8	27.21	9,549
July 16, 2025	27.17	27.61	27.61	28.66	27.17	16,993
July 15, 2025	27.4	27.3	27.3	28.39	27	7,739
July 14, 2025	27.9	27.39	27.39	28.89	27	11,871
July 11, 2025	27.98	27.52	27.52	28.49	27.5	3,805
July 10, 2025	28.08	27.43	27.43	28.65	27.33	6,288
July 09, 2025	28.49	28.08	28.08	28.63	27.66	4,389
July 08, 2025	27.19	27.98	27.98	28.26	27.19	5,666
July 07, 2025	29.15	28.05	28.05	29.15	27.51	6,750
July 04, 2025	28.8	28.22	28.22	28.8	27.11	20,154
July 03, 2025	28.08	27.55	27.55	28.22	27.55	1,997

NRB Industrial Bearings Limited (NIBL.NS) NSE