NRB Industrial Bearings Limited (NSE:NIBL)
India · Delayed Price · Currency is INR 22.32
-0.06 (-0.27%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.62 | 22.68 | 21.62 | 22.32 | 22.32 | -0.27% | 12,874 |
| Jul 31, 2025 | 23.40 | 23.56 | 22.00 | 22.38 | 22.38 | -2.31% | 38,903 |
| Jul 30, 2025 | 22.00 | 23.20 | 21.70 | 22.91 | 22.91 | 1.10% | 16,567 |
| Jul 29, 2025 | 23.98 | 24.00 | 22.66 | 22.66 | 22.66 | -5.03% | 53,473 |
| Jul 28, 2025 | 24.95 | 25.99 | 23.83 | 23.86 | 23.86 | -4.90% | 49,254 |
| Jul 25, 2025 | 26.23 | 26.80 | 24.91 | 25.09 | 25.09 | -4.35% | 25,594 |
| Jul 24, 2025 | 26.30 | 26.49 | 25.85 | 26.23 | 26.23 | -1.58% | 8,769 |
| Jul 23, 2025 | 27.47 | 27.47 | 26.10 | 26.65 | 26.65 | -3.02% | 39,345 |
| Jul 22, 2025 | 27.70 | 27.71 | 27.01 | 27.48 | 27.48 | 1.66% | 4,426 |
| Jul 21, 2025 | 27.02 | 27.74 | 27.00 | 27.03 | 27.03 | -1.49% | 8,142 |
| Jul 18, 2025 | 27.48 | 28.43 | 27.02 | 27.44 | 27.44 | -0.15% | 9,006 |
| Jul 17, 2025 | 27.21 | 28.80 | 27.21 | 27.48 | 27.48 | -0.47% | 9,549 |
| Jul 16, 2025 | 27.17 | 28.66 | 27.17 | 27.61 | 27.61 | 1.14% | 16,993 |
| Jul 15, 2025 | 27.40 | 28.39 | 27.00 | 27.30 | 27.30 | -0.33% | 7,798 |
| Jul 14, 2025 | 27.90 | 28.89 | 27.00 | 27.39 | 27.39 | -0.47% | 11,871 |
| Jul 11, 2025 | 27.98 | 28.49 | 27.50 | 27.52 | 27.52 | 0.33% | 3,805 |
| Jul 10, 2025 | 28.08 | 28.65 | 27.33 | 27.43 | 27.43 | -2.31% | 6,288 |
| Jul 9, 2025 | 28.49 | 28.63 | 27.66 | 28.08 | 28.08 | 0.36% | 4,389 |
| Jul 8, 2025 | 27.19 | 28.26 | 27.19 | 27.98 | 27.98 | -0.25% | 5,666 |
| Jul 7, 2025 | 29.15 | 29.15 | 27.51 | 28.05 | 28.05 | -0.60% | 6,750 |
| Jul 4, 2025 | 28.80 | 28.80 | 27.11 | 28.22 | 28.22 | 2.43% | 20,154 |
| Jul 3, 2025 | 28.08 | 28.22 | 27.55 | 27.55 | 27.55 | 0.07% | 1,997 |
| Jul 2, 2025 | 28.74 | 28.74 | 27.16 | 27.53 | 27.53 | -1.11% | 5,645 |
| Jul 1, 2025 | 28.13 | 28.50 | 27.37 | 27.84 | 27.84 | 0.91% | 7,573 |
| Jun 30, 2025 | 28.70 | 28.85 | 26.80 | 27.59 | 27.59 | -0.90% | 11,214 |
| Jun 27, 2025 | 26.65 | 28.75 | 26.65 | 27.84 | 27.84 | -0.36% | 9,937 |
| Jun 26, 2025 | 28.20 | 28.90 | 27.10 | 27.94 | 27.94 | 1.45% | 20,054 |
| Jun 25, 2025 | 27.48 | 28.00 | 27.00 | 27.54 | 27.54 | 1.92% | 16,864 |
| Jun 24, 2025 | 26.03 | 27.71 | 26.03 | 27.02 | 27.02 | 1.81% | 20,196 |
| Jun 23, 2025 | 26.96 | 26.96 | 25.60 | 26.54 | 26.54 | -0.93% | 12,155 |
| Jun 20, 2025 | 26.98 | 26.98 | 26.00 | 26.79 | 26.79 | 0.30% | 8,857 |
| Jun 19, 2025 | 26.60 | 27.30 | 26.25 | 26.71 | 26.71 | -3.19% | 20,095 |
| Jun 18, 2025 | 27.49 | 27.75 | 26.10 | 27.59 | 27.59 | 1.81% | 24,214 |
| Jun 17, 2025 | 28.00 | 28.16 | 27.00 | 27.10 | 27.10 | -4.27% | 31,199 |
| Jun 16, 2025 | 27.75 | 28.94 | 27.05 | 28.31 | 28.31 | 0.46% | 37,373 |
| Jun 13, 2025 | 27.41 | 29.20 | 27.41 | 28.18 | 28.18 | -2.15% | 12,381 |
| Jun 12, 2025 | 29.84 | 29.84 | 28.56 | 28.80 | 28.80 | -3.49% | 27,444 |
| Jun 11, 2025 | 29.49 | 30.49 | 28.86 | 29.84 | 29.84 | 1.19% | 17,683 |
| Jun 10, 2025 | 29.98 | 30.88 | 28.67 | 29.49 | 29.49 | -2.29% | 58,961 |
| Jun 9, 2025 | 31.77 | 31.96 | 30.18 | 30.18 | 30.18 | -5.00% | 112,492 |
| Jun 6, 2025 | 30.96 | 32.40 | 29.55 | 31.77 | 31.77 | 2.62% | 44,302 |
| Jun 5, 2025 | 33.01 | 34.62 | 30.55 | 30.96 | 30.96 | -8.02% | 164,378 |
| Jun 4, 2025 | 35.88 | 35.88 | 33.45 | 33.66 | 33.66 | -9.44% | 518,560 |
| Jun 3, 2025 | 33.00 | 37.17 | 32.65 | 37.17 | 37.17 | 19.98% | 1,324,763 |
| Jun 2, 2025 | 25.50 | 30.98 | 25.50 | 30.98 | 30.98 | 19.98% | 465,459 |
| May 30, 2025 | 25.60 | 26.98 | 25.60 | 25.82 | 25.82 | -0.62% | 7,510 |
| May 29, 2025 | 26.78 | 27.28 | 25.50 | 25.98 | 25.98 | -2.48% | 34,489 |
| May 28, 2025 | 25.20 | 28.50 | 24.50 | 26.64 | 26.64 | 8.65% | 56,821 |
| May 27, 2025 | 24.72 | 24.89 | 23.20 | 24.52 | 24.52 | 1.07% | 12,755 |
| May 26, 2025 | 24.02 | 24.95 | 24.00 | 24.26 | 24.26 | 1.46% | 9,134 |