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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	32.22	31.13	31.13	32.22	31	29,290
November 25, 2025	32.5	32.23	32.23	33.5	30.9	106,346
November 24, 2025	29	31.9	31.9	32.55	27.5	128,077
November 21, 2025	30.04	28.78	28.78	30.04	28.1	34,340
November 19, 2025	30.65	30.31	30.31	31.49	30	78,400
November 18, 2025	32.38	31.25	31.25	32.38	30.8	9,330
November 17, 2025	30.53	32.04	32.04	32.2	30.1	66,611
November 14, 2025	31.96	30.52	30.52	33.4	29.31	126,288
November 13, 2025	31.41	31.71	31.71	32.2	29.55	90,815
November 12, 2025	26.9	30.39	30.39	31.4	26.9	155,365
November 11, 2025	27.41	26.93	26.93	27.41	26.81	7,360
November 10, 2025	26.82	27.41	27.41	27.97	26.82	26,431
November 07, 2025	27.32	27.22	27.22	27.6	26.82	23,450
November 06, 2025	29.55	27.72	27.72	29.92	27.01	64,168
November 04, 2025	29.4	29.54	29.54	30.79	28.52	34,899
November 03, 2025	30.56	29.54	29.54	32	28.81	103,437
October 31, 2025	30.02	29.96	29.96	30.9	29.57	19,489
October 30, 2025	31.45	30.21	30.21	31.45	30.03	27,298
October 29, 2025	31.08	30.33	30.33	31.48	29.52	18,081
October 28, 2025	30.71	30.47	30.47	31.97	30.2	27,585
October 27, 2025	32.6	31.19	31.19	33.45	31.01	39,235
October 24, 2025	32.4	31.97	31.97	33	31.3	32,236
October 23, 2025	34	31.89	31.89	34	31.11	135,782
October 21, 2025	29.51	33.23	33.23	34.5	28.01	666,999
October 20, 2025	28.75	28.81	28.81	29.8	27.68	3,707
October 17, 2025	29.68	28.82	28.82	29.68	28.21	14,923
October 16, 2025	29.9	28.86	28.86	29.9	28.61	8,730
October 15, 2025	28.5	29.58	29.58	29.94	28.21	11,878
October 14, 2025	30.6	28.71	28.71	30.6	28.4	13,484
October 13, 2025	30.5	29.38	29.38	30.98	28.3	51,935
October 10, 2025	29.49	30.92	30.92	31.75	29.49	29,332
October 09, 2025	29.59	30.76	30.76	31.48	28.42	56,574
October 08, 2025	28.65	29.6	29.6	30.05	27.02	33,809
October 07, 2025	27.1	28.09	28.09	28.79	27.1	23,808
October 06, 2025	28.04	28.02	28.02	28.99	26.15	15,495
October 03, 2025	27.53	28.04	28.04	28.46	27.2	6,475
October 01, 2025	27.6	27.34	27.34	28.49	26.5	23,068
September 30, 2025	26.25	28.17	28.17	29.39	26.25	28,486
September 29, 2025	27	27.97	27.97	28.6	27	10,340
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

NRB Industrial Bearings Limited (NIBL.NS) NSE