NRB Bearings Limited (NRBBEARING.NS) NSE

Currency In INR

NRBBEARING.NS Historical Return

If you invested ₹1000 in NRB Bearings Limited (NRBBEARING.NS) 10 years ago, it would be worth ₹4,704.73 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,980.89, while ₹1000 invested 1 year ago would be worth ₹1,855.93. This corresponds to total returns of 370.47%, 298.09%, 85.59%, respectively, with annualized returns of 16.74%, 31.84%, 85.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NRBBEARING.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	481	515.95	515.95	518	481	1.4M
September 09, 2026	490	484.55	484.55	495	478.55	309,450
September 08, 2026	484	489.6	489.6	492	475	360,511
September 07, 2026	457	483	483	485.35	451.1	1.03M
September 04, 2026	453.9	447	447	453.9	443.6	195,054
September 03, 2026	452	451.05	451.05	459.55	441.2	187,065
September 02, 2026	459	453.55	453.55	463.4	451.05	147,773
September 01, 2026	473	458.25	458.25	473.5	454.05	263,758
August 31, 2026	465	473.85	473.85	477.1	458.8	356,407
August 28, 2026	468.1	469.65	469.65	475	465.85	188,045
August 27, 2026	473.5	466.6	466.6	480	465	247,068
August 26, 2026	474.25	473.65	473.65	478.7	468	144,388
August 25, 2026	476.95	470.1	470.1	483.45	467.25	216,424
August 24, 2026	489	480.95	480.95	489.9	478.55	187,000
August 21, 2026	483.2	486.1	486.1	494	482	333,415
August 20, 2026	488.95	483.2	483.2	489.7	478.15	233,405
August 19, 2026	490	483.15	483.15	503.9	478	851,448
August 18, 2026	484	485.6	485.6	491.35	478.45	506,917
August 17, 2026	464.3	484.05	484.05	487	458.95	963,279
August 14, 2026	470.95	458.9	458.9	474.85	457.05	288,702
August 13, 2026	461.95	467.2	467.2	469.85	456.9	328,038
August 12, 2026	457	461.65	461.65	473.3	445.25	557,944
August 11, 2026	483	455.25	455.25	483	452.05	693,246
August 10, 2026	464.4	478.25	478.25	481.9	443.3	2.22M
August 07, 2026	444.85	461.5	461.5	465.25	441.1	662,113
August 06, 2026	462.9	445.6	445.6	468	443	716,470
August 05, 2026	430.5	457.7	457.7	464.8	430.5	1.54M
August 04, 2026	433.95	429.9	429.9	434.05	426.2	122,583
August 03, 2026	418.4	433.8	433.8	440.25	416.5	756,420
July 31, 2026	418.9	409.9	409.9	418.9	408.3	161,263
July 30, 2026	427.25	416.15	416.15	427.25	412.6	245,116
July 29, 2026	428.1	426.95	426.95	429.8	416.05	303,252
July 28, 2026	430	422.8	422.8	434.8	419	566,606
July 27, 2026	399.3	419.25	419.25	428	399.3	359,661
July 24, 2026	388	397.65	397.65	399	382.4	152,823
July 23, 2026	392	393	393	402.25	388.4	162,464
July 22, 2026	404.95	394.2	394.2	404.95	388	366,070
July 21, 2026	406.7	404.95	404.95	409.4	400.55	136,316
July 20, 2026	407.4	404.75	404.75	413.45	401.1	164,154
July 17, 2026	424.9	407.4	407.4	428.35	398	486,333
July 16, 2026	423.65	421.15	421.15	425.8	420.2	151,714
July 15, 2026	424.4	423.25	423.25	430.05	418	212,950
July 14, 2026	424.95	421.8	421.8	429.7	416.1	229,928
July 13, 2026	430	424.1	424.1	438.95	420.1	315,919
July 10, 2026	424.05	428.95	428.95	430.95	423	187,251
July 09, 2026	427	422.65	422.65	434.95	419.4	367,715
July 08, 2026	433	424.95	424.95	443.1	418	600,671
July 07, 2026	423	433	433	437.5	416.6	561,735
July 06, 2026	425	419.35	419.35	426.2	417	228,962
July 03, 2026	439	423.15	423.15	439.35	415	642,727
July 02, 2026	426	437.8	437.8	439.25	425.1	438,210
July 01, 2026	448.75	423.65	423.65	449.25	421.5	860,559
June 30, 2026	440	444	444	467.6	425.65	3.61M
June 29, 2026	432	429.8	429.8	440	401.55	1.1M
June 25, 2026	433.4	429.2	429.2	435.8	426	207,046
June 24, 2026	426.25	429.6	429.6	438.8	426.25	360,040
June 23, 2026	428.6	424.75	424.75	443.45	421.35	485,093
June 22, 2026	438.5	428.6	428.6	442.3	425.1	324,056
June 19, 2026	419.8	428.25	428.25	432.85	417.2	434,365
June 18, 2026	420.6	419.8	419.8	427.8	412.6	277,287