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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NRB Industrial Bearings Limited (NIBL.NS) NSE