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 ₹4,171.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,179.74, while ₹1000 invested 1 year ago would be worth ₹1,490.17. This corresponds to total returns of 317.12%, 217.97%, 49.02%, respectively, with annualized returns of 15.34%, 26.02%, 49.02%.

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
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
June 17, 2026	425.6	420.6	420.6	432	418.35	300,536
June 16, 2026	435.4	425.85	425.85	436.45	421	365,398
June 15, 2026	438	430.05	430.05	444	427.35	467,291
June 12, 2026	440	425.85	425.85	450	423.6	605,683
June 11, 2026	435	435.7	435.7	446.4	429.6	874,828
June 10, 2026	440	436.2	436.2	455.8	433.5	1.78M
June 09, 2026	434.95	438.95	438.95	447.3	415.2	3.55M
June 08, 2026	387.6	428.35	428.35	451	387.55	20.09M
June 05, 2026	376	385.65	385.65	391.7	370.05	792,877
June 04, 2026	356.4	371.6	371.6	379.95	355.55	614,883
June 03, 2026	354.55	357.35	357.35	361.2	349.45	267,676
June 02, 2026	356.9	356.45	356.45	361.4	352.15	220,704
June 01, 2026	374	360.1	360.1	374	356.85	493,896
May 29, 2026	378.85	370	370	383.7	367.95	407,103
May 27, 2026	385.05	381.8	381.8	390	378.3	335,672
May 26, 2026	389	384.6	384.6	390	375.15	504,675
May 25, 2026	379	386.15	386.15	388.5	378	929,450
May 22, 2026	368.8	373.9	373.9	379	359.85	826,276
May 21, 2026	363	366.95	366.95	370.95	357.55	660,046
May 20, 2026	353	357.95	357.95	365	352.5	500,630
May 19, 2026	358.8	356.7	356.7	365.75	352.3	852,840
May 18, 2026	348.4	355.45	355.45	358	340	1.07M
May 15, 2026	341	346.9	346.9	356.95	338	1.65M
May 14, 2026	346.4	339.6	339.6	347.55	331.4	1.06M
May 13, 2026	330.3	340.8	340.8	353.5	327	1.83M
May 12, 2026	329.8	330.6	330.6	346	325.1	1.98M
May 11, 2026	323.8	326.6	326.6	336.8	318	1.91M
May 08, 2026	309	318	318	350	303.6	6.76M
May 07, 2026	294.8	300.15	300.15	305	293.95	300,406