NRB Industrial Bearings Limited (NIBL.NS) NSE

30.18

+0.05000061(+0.17%)

Updated at June 02 03:26PM

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 ₹863.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,494.06, while ₹1000 invested 1 year ago would be worth ₹811.95. This corresponds to total returns of -13.65%, 49.41%, -18.81%, respectively, with annualized returns of -1.46%, 8.36%, -18.81%.

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
June 02, 2026	30.14	30.18	30.18	31.35	30.01	8,795
June 01, 2026	29.74	30.13	30.13	33.5	29.32	153,641
May 29, 2026	30.33	29.74	29.74	31.3	29.51	41,086
May 27, 2026	30.5	30.58	30.58	30.99	30.23	17,236
May 26, 2026	28.94	30.61	30.61	31.19	28.94	20,958
May 25, 2026	30.62	30.46	30.46	31.19	29.13	24,593
May 22, 2026	30.66	30.58	30.58	31.89	30.32	22,957
May 21, 2026	30.5	30.66	30.66	31.48	30.3	35,844
May 20, 2026	30.35	30.68	30.68	31.5	30.35	32,539
May 19, 2026	32.52	31.49	31.49	33.69	30.75	36,167
May 18, 2026	33.53	32.84	32.84	35.4	32.41	50,940
May 15, 2026	33	32.87	32.87	36.5	30.75	259,639
May 14, 2026	31.3	30.42	30.42	31.3	29.92	8,114
May 13, 2026	30.68	30.66	30.66	31.89	29.65	15,959
May 12, 2026	32.54	30.68	30.68	32.87	30.13	20,195
May 11, 2026	32.56	31.91	31.91	33.9	31.6	30,472
May 08, 2026	31.02	32.56	32.56	34.4	31.02	68,828
May 07, 2026	31	31.31	31.31	31.9	31	4,843
May 06, 2026	30.71	31.34	31.34	31.72	30.71	10,140
May 05, 2026	30.1	30.66	30.66	31.5	30.1	8,875
May 04, 2026	31.36	30.98	30.98	32.9	30.98	4,035
April 30, 2026	31.25	31.36	31.36	32	30.31	6,218
April 29, 2026	32.13	31.25	31.25	32.89	30.65	17,584
April 28, 2026	32.41	31.5	31.5	32.41	31.14	12,486
April 27, 2026	30.16	31.77	31.77	33.4	30.01	12,186
April 24, 2026	31.48	30.26	30.26	31.48	30.15	12,887
April 23, 2026	32	31.64	31.64	32.11	31.51	6,363
April 22, 2026	32.98	31.85	31.85	32.98	31.41	5,754
April 21, 2026	33.57	32.52	32.52	33.57	32	20,895
April 20, 2026	31.84	32.91	32.91	33.47	30.51	66,983
April 17, 2026	30.4	30.5	30.5	30.8	29.11	19,184
April 16, 2026	30	29.83	29.83	30.45	29.5	26,174
April 15, 2026	29.84	29.5	29.5	29.99	28.15	21,873
April 13, 2026	28.85	28.79	28.79	29.44	28.69	9,312
April 10, 2026	29.47	29.44	29.44	29.7	28.54	4,761
April 09, 2026	29.85	28.75	28.75	29.85	28	5,201
April 08, 2026	28.5	29.26	29.26	30	28.5	17,952
April 07, 2026	28.03	28.53	28.53	28.86	27.2	11,331
April 06, 2026	27.8	28.03	28.03	28.2	27.4	6,086
April 02, 2026	27.99	27.35	27.35	27.99	25.75	7,528
April 01, 2026	26	27.66	27.66	28.55	26	16,811
March 30, 2026	27.1	25.93	25.93	27.1	25.3	43,468
March 27, 2026	27.31	26.75	26.75	28.35	26.3	32,877
March 25, 2026	28.04	28	28	29.71	27.5	27,344
March 24, 2026	29	27.88	27.88	29.01	27.49	17,319
March 23, 2026	28.62	27.68	27.68	29.7	27.45	34,017
March 20, 2026	-1	-1	28.99	-1	-1	0
March 19, 2026	29.71	28.59	28.59	29.88	28.5	19,006
March 18, 2026	30.64	29.71	29.71	30.83	29.43	14,560
March 17, 2026	29.52	30.04	30.04	30.89	29.25	18,170
March 16, 2026	29.26	29.61	29.61	30.49	29.01	12,010
March 13, 2026	31.49	30.06	30.06	31.54	29.27	18,207
March 12, 2026	32.02	30.65	30.65	32.6	30.36	24,818
March 11, 2026	32.18	32.02	32.02	33	32	15,984
March 10, 2026	32.98	32.18	32.18	33.1	32.01	48,043
March 09, 2026	32	32.53	32.53	33	31.99	52,868
March 06, 2026	31.4	32.39	32.39	32.74	30.41	33,002
March 05, 2026	32.45	30.82	30.82	32.5	30.06	12,211
March 04, 2026	-1	-1	30.87	-1	-1	0
March 02, 2026	30.8	31.32	31.32	33	30.5	52,390