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 ₹4,196.15 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,450.84, while ₹1000 invested 1 year ago would be worth ₹1,528.41. This corresponds to total returns of 319.62%, 245.08%, 52.84%, respectively, with annualized returns of 15.41%, 28.09%, 52.84%.

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
November 09, 2026	449	433.55	433.55	449	432	221,059
November 08, 2026	433.8	445.7	445.7	448.3	431.8	103,706
November 06, 2026	442.95	431.1	431.1	449.45	422.35	542,289
November 05, 2026	478.05	442.95	442.95	479.95	429.2	1.58M
November 04, 2026	475.7	484.45	484.45	488.4	460.2	335,653
November 03, 2026	472.15	465.85	465.85	479.8	462.1	257,615
November 02, 2026	446.05	468.8	468.8	472	442	312,237
October 30, 2026	456	447.75	447.75	461.15	442.3	219,516
October 29, 2026	452	455.55	455.55	457.7	446.45	100,805
October 28, 2026	451.05	454.85	454.85	469.05	451	178,602
October 27, 2026	443	457.15	457.15	463.9	436.45	376,058
October 26, 2026	435.4	436.3	436.3	442.95	431.05	253,307
October 23, 2026	461	439.2	439.2	461	428.55	549,435
October 22, 2026	450	455.8	455.8	462.15	443.35	399,958
October 21, 2026	470.1	454.65	454.65	475.75	448.5	439,062
October 19, 2026	490.95	470.1	470.1	493	467	535,153
October 16, 2026	510	490.2	490.2	512.75	487	426,924
October 15, 2026	514.2	508.85	508.85	518.95	504.15	221,824
October 14, 2026	513	513.6	513.6	517	501.2	247,494
October 13, 2026	521.9	514	514	521.9	506.3	259,152
October 12, 2026	524.95	524.2	524.2	532.35	517.2	237,423
October 09, 2026	512	524.95	524.95	528.65	502	352,897
October 08, 2026	534.45	510.2	510.2	534.45	498.1	571,379
October 07, 2026	536.95	529.95	529.95	546.15	526.5	287,058
October 06, 2026	536	536.95	536.95	543.3	533.55	201,489
October 05, 2026	549	535.7	535.7	556.85	533.55	405,983
October 01, 2026	530	542.6	542.6	552	512.45	677,780
September 30, 2026	542	534.05	534.05	555	527.55	557,714
September 29, 2026	541.5	541.05	541.05	549.3	531.8	366,094
September 28, 2026	533	541.5	541.5	559.9	524.2	1.41M
September 25, 2026	531.9	534.8	534.8	542.9	523	355,334
September 24, 2026	538	528.9	528.9	540.6	526.2	343,006
September 23, 2026	519.85	541.05	541.05	548.8	518.1	1.53M
September 22, 2026	525.8	520.5	520.5	529	518	327,787
September 21, 2026	531.1	528.5	528.5	538	522.5	1.16M
September 18, 2026	474	525.5	525.5	534.9	472.6	9.74M
September 17, 2026	475	472.2	472.2	479.9	465.95	190,397
September 16, 2026	479	471.3	471.3	479.45	453.5	506,011
September 15, 2026	516	480.85	480.85	516.8	478	504,748
September 11, 2026	518.3	514.65	514.65	519	498.2	700,202
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