NRB Industrial Bearings Ltd. NIBL
NSE · India · Producer Manufacturing
INR 31.30-0.55 (-1.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 31.32 | -1.66% | INR 32.49 | INR 32.80 | INR 30.65 | 10.57K |
| 2026-09-30 | INR 31.85 | +1.05% | INR 32.18 | INR 32.88 | INR 31.00 | 5.96K |
| 2026-09-29 | INR 31.52 | -0.41% | INR 31.31 | INR 32.50 | INR 30.91 | 15.74K |
| 2026-09-28 | INR 31.65 | -3.06% | INR 33.48 | INR 33.48 | INR 31.04 |
| 7.32K |
| 2026-09-25 | INR 32.65 | +0.12% | INR 33.17 | INR 33.73 | INR 31.76 | 7.94K |
| 2026-09-24 | INR 32.61 | -2.71% | INR 33.98 | INR 34.20 | INR 32.10 | 47.32K |
| 2026-09-23 | INR 33.52 | +1.33% | INR 34.00 | INR 34.30 | INR 33.00 | 37.19K |
| 2026-09-22 | INR 33.08 | +8.03% | INR 30.62 | INR 34.99 | INR 30.62 | 105.96K |
| 2026-09-21 | INR 30.62 | -1.13% | INR 30.22 | INR 31.68 | INR 30.22 | 9.64K |
| 2026-09-18 | INR 30.97 | +1.04% | INR 30.36 | INR 31.68 | INR 29.50 | 10.69K |
| 2026-09-17 | INR 30.65 | -0.74% | INR 30.88 | INR 31.00 | INR 30.26 | 22.58K |
| 2026-09-16 | INR 30.88 | -0.58% | INR 31.21 | INR 31.64 | INR 30.74 | 6.04K |
| 2026-09-15 | INR 31.06 | -6.53% | INR 33.26 | INR 34.00 | INR 30.62 | 45.82K |
| 2026-09-14 | INR 33.23 | 0.00% | INR 33.23 | INR 33.23 | INR 33.23 | 0 |
| 2026-09-11 | INR 33.23 | +8.67% | INR 31.00 | INR 36.69 | INR 29.97 | 438.10K |
| 2026-09-10 | INR 30.58 | -0.07% | INR 30.60 | INR 31.66 | INR 30.05 | 3.83K |
| 2026-09-09 | INR 30.60 | +0.79% | INR 30.37 | INR 31.47 | INR 30.01 | 18.03K |
| 2026-09-08 | INR 30.36 | -1.14% | INR 31.00 | INR 31.85 | INR 30.30 | 21.72K |
| 2026-09-07 | INR 30.71 | -0.29% | INR 30.80 | INR 32.00 | INR 30.32 | 14.12K |
| 2026-09-04 | INR 30.80 | +0.13% | INR 30.51 | INR 31.64 | INR 30.51 | 6.85K |
| 2026-09-03 | INR 30.76 | -1.03% | INR 31.65 | INR 32.00 | INR 30.65 | 1.46K |
| 2026-09-02 | INR 31.08 | +0.84% | INR 30.51 | INR 31.85 | INR 30.51 | 2.76K |
| 2026-09-01 | INR 30.82 | -0.16% | INR 31.50 | INR 31.98 | INR 30.30 | 5.15K |
| 2026-08-31 | INR 30.87 | +0.68% | INR 31.00 | INR 31.98 | INR 30.27 | 12.74K |
| 2026-08-28 | INR 30.66 | +0.26% | INR 31.00 | INR 32.00 | INR 30.40 | 11.19K |
| 2026-08-27 | INR 30.58 | -0.23% | INR 30.16 | INR 31.44 | INR 30.16 | 13.53K |
| 2026-08-26 | INR 30.65 | -2.51% | INR 31.75 | INR 32.50 | INR 29.60 | 36.86K |
| 2026-08-25 | INR 31.44 | +0.42% | INR 31.89 | INR 31.89 | INR 31.09 | 4.50K |
| 2026-08-24 | INR 31.31 | +0.74% | INR 31.70 | INR 33.00 | INR 31.00 | 18.77K |
| 2026-08-21 | INR 31.08 | -2.20% | INR 32.88 | INR 32.88 | INR 30.50 | 25.60K |
| 2026-08-20 | INR 31.78 | +1.73% | INR 32.24 | INR 32.24 | INR 30.76 | 9.93K |
| 2026-08-19 | INR 31.24 | -0.60% | INR 32.50 | INR 32.50 | INR 31.02 | 10.66K |
| 2026-08-18 | INR 31.43 | -3.94% | INR 32.21 | INR 32.95 | INR 31.00 | 18.10K |
| 2026-08-17 | INR 32.72 | -1.71% | INR 34.90 | INR 34.90 | INR 32.50 | 10.04K |
| 2026-08-14 | INR 33.29 | +2.21% | INR 35.55 | INR 35.55 | INR 32.26 | 16.70K |
| 2026-08-13 | INR 32.57 | -1.12% | INR 33.00 | INR 33.46 | INR 32.50 | 13.03K |
| 2026-08-12 | INR 32.94 | -1.20% | INR 33.50 | INR 33.50 | INR 32.45 | 17.16K |
| 2026-08-11 | INR 33.34 | +1.46% | INR 33.02 | INR 33.68 | INR 32.86 | 25.74K |
| 2026-08-10 | INR 32.86 | -5.36% | INR 36.20 | INR 36.20 | INR 31.00 | 24.33K |
| 2026-08-07 | INR 34.72 | +2.00% | INR 34.04 | INR 35.07 | INR 34.04 | 15.02K |
| 2026-08-06 | INR 34.04 | -6.48% | INR 36.40 | INR 36.97 | INR 34.00 | 34.53K |
| 2026-08-05 | INR 36.40 | +2.97% | INR 35.99 | INR 36.89 | INR 34.50 | 41.33K |
| 2026-08-04 | INR 35.35 | +0.74% | INR 34.50 | INR 35.98 | INR 34.50 | 10.17K |
| 2026-08-03 | INR 35.09 | +3.60% | INR 34.69 | INR 35.69 | INR 34.55 | 22.50K |
| 2026-07-31 | INR 33.87 | -5.68% | INR 36.10 | INR 36.44 | INR 33.10 | 27.15K |
| 2026-07-30 | INR 35.91 | -4.39% | INR 36.84 | INR 38.10 | INR 35.16 | 80.85K |
| 2026-07-29 | INR 37.56 | +1.51% | INR 37.50 | INR 37.85 | INR 36.63 | 54.05K |
| 2026-07-28 | INR 37.00 | +0.24% | INR 37.80 | INR 38.00 | INR 36.52 | 67.84K |
| 2026-07-27 | INR 36.91 | -0.19% | INR 36.99 | INR 37.80 | INR 36.49 | 75.80K |
| 2026-07-24 | INR 36.98 | +4.35% | INR 35.39 | INR 38.00 | INR 35.00 | 151.06K |
| 2026-07-23 | INR 35.44 | +2.96% | INR 34.50 | INR 35.98 | INR 33.53 | 78.93K |
| 2026-07-22 | INR 34.42 | -2.91% | INR 35.49 | INR 35.88 | INR 33.35 | 87.47K |
| 2026-07-21 | INR 35.45 | +1.37% | INR 34.80 | INR 35.90 | INR 34.11 | 83.98K |
| 2026-07-20 | INR 34.97 | +0.11% | INR 35.59 | INR 35.59 | INR 33.84 | 57.08K |
| 2026-07-17 | INR 34.93 | +1.60% | INR 34.98 | INR 35.07 | INR 34.22 | 50.68K |
| 2026-07-16 | INR 34.38 | +3.49% | INR 33.22 | INR 34.99 | INR 33.06 | 89.42K |
| 2026-07-15 | INR 33.22 | -0.09% | INR 33.10 | INR 34.68 | INR 32.41 | 81.73K |
| 2026-07-14 | INR 33.25 | +5.15% | INR 31.62 | INR 33.95 | INR 30.64 | 124.63K |
| 2026-07-13 | INR 31.62 | +3.27% | INR 30.10 | INR 32.90 | INR 30.10 | 62.84K |
| 2026-07-10 | INR 30.62 | +1.06% | INR 31.20 | INR 31.20 | INR 30.09 | 6.59K |
| 2026-07-09 | INR 30.30 | +0.50% | INR 30.99 | INR 31.00 | INR 30.00 | 15.76K |
| 2026-07-08 | INR 30.15 | -3.18% | INR 31.00 | INR 31.83 | INR 29.81 | 24.74K |
| 2026-07-07 | INR 31.14 | +0.78% | INR 30.90 | INR 31.84 | INR 29.80 | 33.54K |
| 2026-07-06 | INR 30.90 | +0.91% | INR 30.33 | INR 31.45 | INR 29.50 | 13.71K |
| 2026-07-03 | INR 30.62 | +0.43% | INR 31.47 | INR 33.00 | INR 29.51 | 58.62K |
| 2026-07-02 | INR 30.49 | +1.50% | INR 30.30 | INR 30.72 | INR 29.53 | 16.35K |
| 2026-07-01 | INR 30.04 | +0.50% | INR 29.48 | INR 30.29 | INR 29.48 | 8.21K |
| 2026-06-30 | INR 29.89 | -1.03% | INR 30.39 | INR 30.43 | INR 29.80 | 10.33K |
| 2026-06-29 | INR 30.20 | +0.57% | INR 30.18 | INR 30.68 | INR 30.00 | 6.23K |
| 2026-06-26 | INR 30.03 | 0.00% | INR 30.03 | INR 30.03 | INR 30.03 | 0 |
| 2026-06-25 | INR 30.03 | +1.56% | INR 29.57 | INR 30.85 | INR 29.57 | 19.89K |
| 2026-06-24 | INR 29.57 | -4.40% | INR 30.82 | INR 31.87 | INR 28.91 | 116.04K |
| 2026-06-23 | INR 30.93 | +0.42% | INR 30.50 | INR 32.88 | INR 30.10 | 52.58K |
| 2026-06-22 | INR 30.80 | -0.06% | INR 31.30 | INR 31.80 | INR 30.65 | 9.53K |
| 2026-06-19 | INR 30.82 | -0.39% | INR 32.78 | INR 32.78 | INR 30.62 | 9.07K |
| 2026-06-18 | INR 30.94 | +1.34% | INR 30.90 | INR 31.29 | INR 30.65 | 6.05K |
| 2026-06-17 | INR 30.53 | -0.81% | INR 31.00 | INR 31.63 | INR 30.21 | 9.64K |
| 2026-06-16 | INR 30.78 | -0.26% | INR 31.39 | INR 31.60 | INR 30.45 | 13.78K |
| 2026-06-15 | INR 30.86 | +0.49% | INR 31.49 | INR 31.49 | INR 30.68 | 7.07K |
| 2026-06-12 | INR 30.71 | +0.46% | INR 31.57 | INR 31.57 | INR 30.57 | 6.88K |
| 2026-06-11 | INR 30.57 | -1.77% | INR 32.00 | INR 32.00 | INR 30.21 | 6.60K |
| 2026-06-10 | INR 31.12 | 0.00% | INR 31.00 | INR 33.00 | INR 30.02 | 70.07K |
| 2026-06-09 | INR 31.12 | +2.13% | INR 31.50 | INR 31.50 | INR 30.00 | 12.52K |
| 2026-06-08 | INR 30.47 | +2.63% | INR 29.10 | INR 31.55 | INR 29.10 | 67.85K |
| 2026-06-05 | INR 29.69 | -1.53% | INR 29.51 | INR 31.00 | INR 29.51 | 3.92K |
| 2026-06-04 | INR 30.15 | +0.70% | INR 29.37 | INR 30.68 | INR 29.37 | 9.33K |
| 2026-06-03 | INR 29.94 | -0.80% | INR 30.30 | INR 31.38 | INR 29.58 | 9.28K |
| 2026-06-02 | INR 30.18 | +0.17% | INR 30.14 | INR 31.35 | INR 30.01 | 8.80K |
| 2026-06-01 | INR 30.13 | +1.31% | INR 29.74 | INR 33.50 | INR 29.32 | 153.64K |
| 2026-05-29 | INR 29.74 | -2.75% | INR 30.33 | INR 31.30 | INR 29.51 | 40.92K |