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 ₹709.75 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,682.8, while ₹1000 invested 1 year ago would be worth ₹1,116.26. This corresponds to total returns of -29.02%, 68.28%, 11.63%, respectively, with annualized returns of -3.37%, 10.98%, 11.63%.

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
October 01, 2026	32.49	31.32	31.32	32.8	30.65	10,565
September 30, 2026	32.18	31.85	31.85	32.88	31	5,959
September 29, 2026	31.31	31.52	31.52	32.5	30.91	15,737
September 28, 2026	33.48	31.65	31.65	33.48	31.04	7,388
September 25, 2026	33.17	32.65	32.65	33.73	31.76	8,098
September 24, 2026	33.98	32.61	32.61	34.2	32.1	47,316
September 23, 2026	34	33.52	33.52	34.3	33	37,193
September 22, 2026	30.62	33.08	33.08	34.99	30.62	102,359
September 21, 2026	30.22	30.62	30.62	31.68	30.22	9,643
September 18, 2026	30.36	30.97	30.97	31.68	29.5	10,685
September 17, 2026	30.88	30.65	30.65	31	30.26	22,575
September 16, 2026	31.21	30.88	30.88	31.64	30.74	6,481
September 15, 2026	33.26	31.06	31.06	34	30.62	45,821
September 11, 2026	31	33.23	33.23	36.69	29.97	438,095
September 10, 2026	30.6	30.58	30.58	31.66	30.05	3,827
September 09, 2026	30.37	30.6	30.6	31.47	30.01	18,028
September 08, 2026	31	30.36	30.36	31.85	30.3	21,715
September 07, 2026	30.8	30.71	30.71	32	30.32	14,117
September 04, 2026	30.51	30.8	30.8	31.64	30.51	6,851
September 03, 2026	31.65	30.76	30.76	32	30.65	1,529
September 02, 2026	30.51	31.08	31.08	31.85	30.51	3,333
September 01, 2026	31.5	30.82	30.82	31.98	30.3	5,554
August 31, 2026	31	30.87	30.87	31.98	30.27	12,737
August 28, 2026	31	30.66	30.66	32	30.4	11,278
August 27, 2026	30.16	30.58	30.58	31.44	30.16	13,734
August 26, 2026	31.75	30.65	30.65	32.5	29.6	36,858
August 25, 2026	31.89	31.44	31.44	31.89	31.09	4,647
August 24, 2026	31.7	31.31	31.31	33	31	18,767
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