NRB Industrial Bearings Limited (NSE:NIBL)
India · Delayed Price · Currency is INR 32.00
-0.61 (-1.87%)
Feb 19, 2026, 3:29 PM IST
NRB Industrial Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 31.69 | 33.69 | 30.52 | 32.97 | - | 6.32% | 93,522 |
| Feb 17, 2026 | 31.42 | 31.80 | 30.76 | 31.01 | 31.01 | 1.14% | 22,240 |
| Feb 16, 2026 | 30.50 | 31.84 | 30.50 | 30.66 | 30.66 | -0.20% | 38,470 |
| Feb 13, 2026 | 31.01 | 31.54 | 30.50 | 30.72 | 30.72 | -3.24% | 28,784 |
| Feb 12, 2026 | 33.30 | 33.30 | 31.52 | 31.75 | 31.75 | -0.03% | 28,235 |
| Feb 11, 2026 | 31.75 | 33.98 | 31.55 | 31.76 | 31.76 | -6.15% | 237,602 |
| Feb 10, 2026 | 31.69 | 34.40 | 30.10 | 33.84 | 33.84 | 12.61% | 189,850 |
| Feb 9, 2026 | 29.00 | 31.00 | 29.00 | 30.05 | 30.05 | 3.62% | 38,583 |
| Feb 6, 2026 | 30.16 | 30.90 | 28.02 | 29.00 | 29.00 | -4.82% | 67,522 |
| Feb 5, 2026 | 31.80 | 31.80 | 30.20 | 30.47 | 30.47 | -1.84% | 17,710 |
| Feb 4, 2026 | 31.80 | 31.80 | 30.21 | 31.04 | 31.04 | 1.27% | 33,346 |
| Feb 3, 2026 | 31.84 | 31.84 | 30.15 | 30.65 | 30.65 | 1.62% | 31,698 |
| Feb 2, 2026 | 31.85 | 31.85 | 29.62 | 30.16 | 30.16 | -0.98% | 23,160 |
| Feb 1, 2026 | 29.80 | 31.50 | 29.11 | 30.46 | 30.46 | 4.64% | 28,834 |
| Jan 30, 2026 | 29.10 | 30.29 | 28.35 | 29.11 | 29.11 | -0.75% | 10,678 |
| Jan 29, 2026 | 30.01 | 31.00 | 29.25 | 29.33 | 29.33 | -3.65% | 40,533 |
| Jan 28, 2026 | 31.89 | 31.89 | 30.20 | 30.44 | 30.44 | -0.69% | 44,325 |
| Jan 27, 2026 | 30.66 | 31.96 | 30.30 | 30.65 | 30.65 | -1.48% | 37,612 |
| Jan 23, 2026 | 30.50 | 31.48 | 30.09 | 31.11 | 31.11 | 4.85% | 67,602 |
| Jan 22, 2026 | 31.00 | 31.35 | 29.00 | 29.67 | 29.67 | 2.45% | 67,814 |
| Jan 21, 2026 | 28.69 | 29.45 | 27.51 | 28.96 | 28.96 | 0.63% | 59,791 |
| Jan 20, 2026 | 31.00 | 32.00 | 27.26 | 28.78 | 28.78 | -6.32% | 71,449 |
| Jan 19, 2026 | 32.48 | 32.48 | 30.21 | 30.72 | 30.72 | -4.18% | 50,889 |
| Jan 16, 2026 | 32.99 | 32.99 | 32.00 | 32.06 | 32.06 | -1.11% | 54,129 |
| Jan 14, 2026 | 33.68 | 33.68 | 32.16 | 32.42 | 32.42 | -1.13% | 30,017 |
| Jan 13, 2026 | 33.85 | 34.00 | 32.00 | 32.79 | 32.79 | -1.12% | 60,357 |
| Jan 12, 2026 | 33.90 | 33.90 | 32.00 | 33.16 | 33.16 | 3.62% | 97,673 |
| Jan 9, 2026 | 32.75 | 36.30 | 31.00 | 32.00 | 32.00 | -2.08% | 439,932 |
| Jan 8, 2026 | 36.25 | 36.78 | 32.01 | 32.68 | 32.68 | -13.64% | 363,110 |
| Jan 7, 2026 | 31.22 | 37.84 | 31.20 | 37.84 | 37.84 | 19.97% | 605,062 |
| Jan 6, 2026 | 33.54 | 34.80 | 31.00 | 31.54 | 31.54 | -6.77% | 112,801 |
| Jan 5, 2026 | 35.51 | 36.75 | 33.75 | 33.83 | 33.83 | -7.01% | 65,502 |
| Jan 2, 2026 | 36.49 | 37.39 | 36.16 | 36.38 | 36.38 | - | 70,414 |
| Jan 1, 2026 | 36.51 | 37.49 | 35.22 | 36.38 | 36.38 | -1.86% | 114,280 |
| Dec 31, 2025 | 38.00 | 40.80 | 36.12 | 37.07 | 37.07 | 6.98% | 2,067,039 |
| Dec 30, 2025 | 28.90 | 34.65 | 28.50 | 34.65 | 34.65 | 19.98% | 242,216 |
| Dec 29, 2025 | 28.25 | 30.10 | 28.25 | 28.88 | 28.88 | -0.07% | 60,738 |
| Dec 26, 2025 | 29.01 | 30.09 | 28.70 | 28.90 | 28.90 | -1.80% | 8,994 |
| Dec 24, 2025 | 29.59 | 29.59 | 29.00 | 29.43 | 29.43 | 1.45% | 5,128 |
| Dec 23, 2025 | 29.02 | 29.61 | 28.74 | 29.01 | 29.01 | -0.34% | 9,115 |
| Dec 22, 2025 | 28.53 | 29.65 | 28.53 | 29.11 | 29.11 | 2.07% | 10,062 |
| Dec 19, 2025 | 27.30 | 29.20 | 27.30 | 28.52 | 28.52 | -0.66% | 6,112 |
| Dec 18, 2025 | 29.98 | 29.98 | 28.01 | 28.71 | 28.71 | -0.14% | 16,061 |
| Dec 17, 2025 | 29.61 | 29.67 | 28.50 | 28.75 | 28.75 | -0.96% | 3,457 |
| Dec 16, 2025 | 29.32 | 30.32 | 28.55 | 29.03 | 29.03 | -1.96% | 12,321 |
| Dec 15, 2025 | 30.00 | 30.63 | 29.57 | 29.61 | 29.61 | -2.92% | 10,273 |
| Dec 12, 2025 | 32.43 | 32.43 | 30.49 | 30.50 | 30.50 | -3.57% | 17,213 |
| Dec 11, 2025 | 30.70 | 32.85 | 29.02 | 31.63 | 31.63 | 6.97% | 95,969 |
| Dec 10, 2025 | 28.25 | 29.88 | 27.70 | 29.57 | 29.57 | 7.25% | 29,654 |
| Dec 9, 2025 | 27.39 | 29.00 | 26.01 | 27.57 | 27.57 | 0.95% | 21,287 |