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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.99	31.42	31.42	32.99	31	32,267
February 19, 2026	31.7	32.08	32.08	33.31	31.7	40,263
February 18, 2026	31.69	32.61	32.61	33.69	30.52	93,522
February 17, 2026	31.42	31.01	31.01	31.8	30.76	22,474
February 16, 2026	30.5	30.66	30.66	31.84	30.5	38,470
February 13, 2026	31.01	30.72	30.72	31.54	30.5	30,045
February 12, 2026	33.3	31.75	31.75	33.3	31.52	28,235
February 11, 2026	31.75	31.76	31.76	33.98	31.55	237,602
February 10, 2026	31.69	33.84	33.84	34.4	30.1	190,231
February 09, 2026	29	30.05	30.05	31	29	38,583
February 06, 2026	30.16	29	29	30.9	28.02	68,757
February 05, 2026	31.8	30.47	30.47	31.8	30.2	17,790
February 04, 2026	31.8	31.04	31.04	31.8	30.21	33,400
February 03, 2026	31.84	30.65	30.65	31.84	30.15	31,772
February 02, 2026	31.85	30.16	30.16	31.85	29.62	23,160
February 01, 2026	29.8	30.46	30.46	31.5	29.11	28,834
January 30, 2026	29.1	29.11	29.11	30.29	28.35	10,678
January 29, 2026	30.01	29.33	29.33	31	29.25	41,432
January 28, 2026	31.89	30.44	30.44	31.89	30.2	44,428
January 27, 2026	30.66	30.65	30.65	31.96	30.3	38,086
January 23, 2026	30.5	31.11	31.11	31.48	30.09	68,331
January 22, 2026	31	29.67	29.67	31.35	29	67,814
January 21, 2026	28.69	28.96	28.96	29.45	27.51	59,904
January 20, 2026	31	28.78	28.78	32	27.26	71,449
January 19, 2026	32.48	30.72	30.72	32.48	30.21	50,889
January 16, 2026	32.99	32.02	32.02	32.99	32	54,189
January 14, 2026	33.68	32.42	32.42	33.68	32.16	30,524
January 13, 2026	33.85	32.79	32.79	34	32	60,633
January 12, 2026	33.9	33.16	33.16	33.9	32	97,673
January 09, 2026	32.75	32	32	36.3	31	440,446
January 08, 2026	36.25	32.68	32.68	36.78	32.01	363,110
January 07, 2026	31.22	37.84	37.84	37.84	31.2	605,150
January 06, 2026	33.54	31.54	31.54	34.8	31	112,801
January 05, 2026	35.51	33.83	33.83	36.75	33.75	65,548
January 02, 2026	36.49	36.38	36.38	37.39	36.16	70,814
January 01, 2026	36.51	36.38	36.38	37.49	35.22	114,333
December 31, 2025	38	37.07	37.07	40.8	36.12	2.07M
December 30, 2025	28.9	34.65	34.65	34.65	28.5	242,216
December 29, 2025	28.25	28.88	28.88	30.1	28.25	60,744
December 26, 2025	29.01	28.9	28.9	30.09	28.7	9,000
December 24, 2025	29.59	29.5	29.43	29.59	29	5,257
December 23, 2025	29.02	29.01	29.01	29.61	28.74	9,268
December 22, 2025	28.53	29.11	29.11	29.65	28.53	10,072
December 19, 2025	27.3	28.52	28.52	29.2	27.3	6,234
December 18, 2025	29.98	28.71	28.71	29.98	28.01	16,460
December 17, 2025	29.61	28.75	28.75	29.67	28.5	3,557
December 16, 2025	29.32	29.03	29.03	30.32	28.55	13,163
December 15, 2025	30	29.61	29.61	30.63	29.57	10,274
December 12, 2025	32.43	30.5	30.5	32.43	30.49	17,870
December 11, 2025	30.7	31.63	31.63	32.85	29.02	97,763
December 10, 2025	28.25	29.57	29.57	29.88	27.7	29,897
December 09, 2025	27.39	27.57	27.57	29	26.01	22,280
December 08, 2025	29.8	27.31	27.31	29.8	26.93	27,956
December 05, 2025	28.24	28.39	28.39	29.24	28.1	12,196
December 04, 2025	29.69	28.24	28.24	29.69	28.01	20,863
December 03, 2025	29.8	29.19	29.19	29.88	28.52	3,612
December 02, 2025	28.3	29.73	29.73	30.4	28.3	20,877
December 01, 2025	29.43	29.4	29.4	30.94	28.51	71,485
November 28, 2025	30.46	29.43	29.43	30.46	29.25	14,153
November 27, 2025	30.51	29.83	29.83	31.97	29.35	147,938

NRB Industrial Bearings Limited (NIBL.NS) NSE