Price Data Selection & Download
NRB Industrial Bearings Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
249 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review NIBL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹40.80
December 31, 2025
NSE Exchange
Share Price All Time Low
₹24.06
September 08, 2025
NSE Exchange
Highest Volume Trading Day
2,067,039
December 31, 2025 • ₹37.07
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
NIBL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹30.36 | ₹31.68 | ₹29.50 | ₹30.97 | 10,685 |
| 2026-09-17 | ₹30.88 | ₹31.00 | ₹30.26 | ₹30.65 | 22,575 |
| 2026-09-16 | ₹31.21 | ₹31.64 | ₹30.74 | ₹30.88 | 6,036 |
| 2026-09-15 | ₹33.26 | ₹34.00 | ₹30.62 | ₹31.06 | 45,821 |
| 2026-09-11 | ₹31.00 | ₹36.69 | ₹29.97 | ₹33.23 | 438,095 |
| 2026-09-10 | ₹30.60 | ₹31.66 | ₹30.05 | ₹30.58 | 3,827 |
| 2026-09-09 | ₹30.37 | ₹31.47 | ₹30.01 | ₹30.60 | 18,028 |
| 2026-09-08 | ₹31.00 | ₹31.85 | ₹30.30 | ₹30.36 | 21,715 |
| 2026-09-07 | ₹30.80 | ₹32.00 | ₹30.32 | ₹30.71 | 14,117 |
| 2026-09-04 | ₹30.51 | ₹31.64 | ₹30.51 | ₹30.80 | 6,851 |
| 2026-09-03 | ₹31.65 | ₹32.00 | ₹30.65 | ₹30.76 | 1,464 |
| 2026-09-02 | ₹30.51 | ₹31.85 | ₹30.51 | ₹31.08 | 2,762 |
| 2026-09-01 | ₹31.50 | ₹31.98 | ₹30.30 | ₹30.82 | 5,146 |
| 2026-08-31 | ₹31.00 | ₹31.98 | ₹30.27 | ₹30.87 | 12,737 |
| 2026-08-28 | ₹31.00 | ₹32.00 | ₹30.40 | ₹30.66 | 11,192 |
| 2026-08-27 | ₹30.16 | ₹31.44 | ₹30.16 | ₹30.58 | 13,529 |
| 2026-08-26 | ₹31.75 | ₹32.50 | ₹29.60 | ₹30.65 | 36,858 |
| 2026-08-25 | ₹31.89 | ₹31.89 | ₹31.09 | ₹31.44 | 4,497 |
| 2026-08-24 | ₹31.70 | ₹33.00 | ₹31.00 | ₹31.31 | 18,767 |
| 2026-08-21 | ₹32.88 | ₹32.88 | ₹30.50 | ₹31.08 | 25,595 |
| 2026-08-20 | ₹32.24 | ₹32.24 | ₹30.76 | ₹31.78 | 9,932 |
| 2026-08-19 | ₹32.50 | ₹32.50 | ₹31.02 | ₹31.24 | 10,661 |
| 2026-08-18 | ₹32.21 | ₹32.95 | ₹31.00 | ₹31.43 | 18,101 |
| 2026-08-17 | ₹34.90 | ₹34.90 | ₹32.50 | ₹32.72 | 10,035 |
| 2026-08-14 | ₹35.55 | ₹35.55 | ₹32.26 | ₹33.29 | 16,702 |
| 2026-08-13 | ₹33.00 | ₹33.46 | ₹32.50 | ₹32.57 | 13,032 |
| 2026-08-12 | ₹33.50 | ₹33.50 | ₹32.45 | ₹32.94 | 17,158 |
| 2026-08-11 | ₹33.02 | ₹33.68 | ₹32.86 | ₹33.34 | 25,742 |
| 2026-08-10 | ₹36.20 | ₹36.20 | ₹31.00 | ₹32.86 | 24,328 |
| 2026-08-07 | ₹34.04 | ₹35.07 | ₹34.04 | ₹34.72 | 15,018 |
| 2026-08-06 | ₹36.40 | ₹36.97 | ₹34.00 | ₹34.04 | 34,526 |
| 2026-08-05 | ₹35.99 | ₹36.89 | ₹34.50 | ₹36.40 | 41,332 |
| 2026-08-04 | ₹34.50 | ₹35.98 | ₹34.50 | ₹35.35 | 10,172 |
| 2026-08-03 | ₹34.69 | ₹35.69 | ₹34.55 | ₹35.09 | 22,502 |
| 2026-07-31 | ₹36.10 | ₹36.44 | ₹33.10 | ₹33.87 | 27,151 |
| 2026-07-30 | ₹36.84 | ₹38.10 | ₹35.16 | ₹35.91 | 80,854 |
| 2026-07-29 | ₹37.50 | ₹37.85 | ₹36.63 | ₹37.56 | 54,050 |
| 2026-07-28 | ₹37.80 | ₹38.00 | ₹36.52 | ₹37.00 | 67,835 |
| 2026-07-27 | ₹36.99 | ₹37.80 | ₹36.49 | ₹36.91 | 75,798 |
| 2026-07-24 | ₹35.39 | ₹38.00 | ₹35.00 | ₹36.98 | 151,055 |
| 2026-07-23 | ₹34.50 | ₹35.98 | ₹33.53 | ₹35.44 | 78,925 |
| 2026-07-22 | ₹35.49 | ₹35.88 | ₹33.35 | ₹34.42 | 87,466 |
| 2026-07-21 | ₹34.80 | ₹35.90 | ₹34.11 | ₹35.45 | 83,983 |
| 2026-07-20 | ₹35.59 | ₹35.59 | ₹33.84 | ₹34.97 | 57,083 |
| 2026-07-17 | ₹34.98 | ₹35.07 | ₹34.22 | ₹34.93 | 50,679 |
| 2026-07-16 | ₹33.22 | ₹34.99 | ₹33.06 | ₹34.38 | 89,419 |
| 2026-07-15 | ₹33.10 | ₹34.68 | ₹32.41 | ₹33.22 | 81,726 |
| 2026-07-14 | ₹31.62 | ₹33.95 | ₹30.64 | ₹33.25 | 124,626 |
| 2026-07-13 | ₹30.10 | ₹32.90 | ₹30.10 | ₹31.62 | 62,838 |
| 2026-07-10 | ₹31.20 | ₹31.20 | ₹30.09 | ₹30.62 | 6,586 |
| 2026-07-09 | ₹30.99 | ₹31.00 | ₹30.00 | ₹30.30 | 15,764 |
| 2026-07-08 | ₹31.00 | ₹31.83 | ₹29.81 | ₹30.15 | 24,739 |
| 2026-07-07 | ₹30.90 | ₹31.84 | ₹29.80 | ₹31.14 | 33,538 |
| 2026-07-06 | ₹30.33 | ₹31.45 | ₹29.50 | ₹30.90 | 13,714 |
| 2026-07-03 | ₹31.47 | ₹33.00 | ₹29.51 | ₹30.62 | 58,617 |
| 2026-07-02 | ₹30.30 | ₹30.72 | ₹29.53 | ₹30.49 | 16,346 |
| 2026-07-01 | ₹29.48 | ₹30.29 | ₹29.48 | ₹30.04 | 8,211 |
| 2026-06-30 | ₹30.39 | ₹30.43 | ₹29.80 | ₹29.89 | 10,334 |
| 2026-06-29 | ₹30.18 | ₹30.68 | ₹30.00 | ₹30.20 | 6,227 |
| 2026-06-25 | ₹29.57 | ₹30.85 | ₹29.57 | ₹30.03 | 19,891 |
| 2026-06-24 | ₹30.82 | ₹31.87 | ₹28.91 | ₹29.57 | 116,042 |
| 2026-06-23 | ₹30.50 | ₹32.88 | ₹30.10 | ₹30.93 | 52,583 |
| 2026-06-22 | ₹31.30 | ₹31.80 | ₹30.65 | ₹30.80 | 9,526 |
| 2026-06-19 | ₹32.78 | ₹32.78 | ₹30.62 | ₹30.82 | 9,070 |
| 2026-06-18 | ₹30.90 | ₹31.29 | ₹30.65 | ₹30.94 | 6,046 |
| 2026-06-17 | ₹31.00 | ₹31.63 | ₹30.21 | ₹30.53 | 9,637 |
| 2026-06-16 | ₹31.39 | ₹31.60 | ₹30.45 | ₹30.78 | 13,783 |
| 2026-06-15 | ₹31.49 | ₹31.49 | ₹30.68 | ₹30.86 | 7,068 |
| 2026-06-12 | ₹31.57 | ₹31.57 | ₹30.57 | ₹30.71 | 6,880 |
| 2026-06-11 | ₹32.00 | ₹32.00 | ₹30.21 | ₹30.57 | 6,595 |
| 2026-06-10 | ₹31.00 | ₹33.00 | ₹30.02 | ₹31.12 | 70,070 |
| 2026-06-09 | ₹31.50 | ₹31.50 | ₹30.00 | ₹31.12 | 12,523 |
| 2026-06-08 | ₹29.10 | ₹31.55 | ₹29.10 | ₹30.47 | 67,849 |
| 2026-06-05 | ₹29.51 | ₹31.00 | ₹29.51 | ₹29.69 | 3,915 |
| 2026-06-04 | ₹29.37 | ₹30.68 | ₹29.37 | ₹30.15 | 9,326 |
| 2026-06-03 | ₹30.30 | ₹31.38 | ₹29.58 | ₹29.94 | 9,278 |
| 2026-06-02 | ₹30.14 | ₹31.35 | ₹30.01 | ₹30.18 | 8,795 |
| 2026-06-01 | ₹29.74 | ₹33.50 | ₹29.32 | ₹30.13 | 153,641 |
| 2026-05-29 | ₹30.33 | ₹31.30 | ₹29.51 | ₹29.74 | 40,921 |
| 2026-05-27 | ₹30.50 | ₹30.99 | ₹30.23 | ₹30.58 | 17,236 |
| 2026-05-26 | ₹28.94 | ₹31.19 | ₹28.94 | ₹30.61 | 20,958 |
| 2026-05-25 | ₹30.62 | ₹31.19 | ₹29.13 | ₹30.46 | 24,593 |
| 2026-05-22 | ₹30.66 | ₹31.89 | ₹30.32 | ₹30.58 | 22,824 |
| 2026-05-21 | ₹30.50 | ₹31.48 | ₹30.30 | ₹30.66 | 35,454 |
| 2026-05-20 | ₹30.35 | ₹31.50 | ₹30.35 | ₹30.68 | 32,539 |
| 2026-05-19 | ₹32.52 | ₹33.69 | ₹30.75 | ₹31.49 | 36,167 |
| 2026-05-18 | ₹33.53 | ₹35.40 | ₹32.41 | ₹32.84 | 50,940 |
| 2026-05-15 | ₹33.00 | ₹36.50 | ₹30.75 | ₹32.87 | 259,534 |
| 2026-05-14 | ₹31.30 | ₹31.30 | ₹29.92 | ₹30.42 | 7,500 |
| 2026-05-13 | ₹30.68 | ₹31.89 | ₹29.65 | ₹30.66 | 15,959 |
| 2026-05-12 | ₹32.54 | ₹32.87 | ₹30.13 | ₹30.68 | 20,195 |
| 2026-05-11 | ₹32.56 | ₹33.90 | ₹31.60 | ₹31.91 | 31,069 |
| 2026-05-08 | ₹31.02 | ₹34.40 | ₹31.02 | ₹32.56 | 68,828 |
| 2026-05-07 | ₹31.00 | ₹31.90 | ₹31.00 | ₹31.31 | 4,614 |
| 2026-05-06 | ₹30.71 | ₹31.72 | ₹30.71 | ₹31.34 | 10,044 |
| 2026-05-05 | ₹30.10 | ₹31.50 | ₹30.10 | ₹30.66 | 8,875 |
| 2026-05-04 | ₹31.36 | ₹32.90 | ₹30.98 | ₹30.98 | 3,990 |
| 2026-04-30 | ₹31.25 | ₹32.00 | ₹30.31 | ₹31.36 | 6,205 |
| 2026-04-29 | ₹32.13 | ₹32.89 | ₹30.65 | ₹31.25 | 17,148 |
| 2026-04-28 | ₹32.41 | ₹32.41 | ₹31.14 | ₹31.50 | 11,846 |
| 2026-04-27 | ₹30.16 | ₹33.40 | ₹30.01 | ₹31.77 | 11,974 |
| 2026-04-24 | ₹31.48 | ₹31.48 | ₹30.15 | ₹30.26 | 12,767 |
| 2026-04-23 | ₹32.00 | ₹32.11 | ₹31.51 | ₹31.64 | 6,302 |
| 2026-04-22 | ₹32.98 | ₹32.98 | ₹31.41 | ₹31.85 | 5,726 |
| 2026-04-21 | ₹33.57 | ₹33.57 | ₹32.00 | ₹32.52 | 20,710 |
| 2026-04-20 | ₹31.84 | ₹33.47 | ₹30.51 | ₹32.91 | 66,889 |
| 2026-04-17 | ₹30.40 | ₹30.80 | ₹29.11 | ₹30.50 | 19,084 |
| 2026-04-16 | ₹30.00 | ₹30.45 | ₹29.50 | ₹29.83 | 24,956 |
| 2026-04-15 | ₹29.84 | ₹29.99 | ₹28.15 | ₹29.50 | 21,823 |
| 2026-04-13 | ₹28.85 | ₹29.44 | ₹28.69 | ₹28.79 | 9,241 |
| 2026-04-10 | ₹29.47 | ₹29.70 | ₹28.54 | ₹29.44 | 4,759 |
| 2026-04-09 | ₹29.85 | ₹29.85 | ₹28.00 | ₹28.75 | 5,102 |
| 2026-04-08 | ₹28.50 | ₹30.00 | ₹28.50 | ₹29.26 | 17,862 |
| 2026-04-07 | ₹28.03 | ₹28.86 | ₹27.20 | ₹28.53 | 11,277 |
| 2026-04-06 | ₹27.80 | ₹28.20 | ₹27.40 | ₹28.03 | 5,445 |
| 2026-04-02 | ₹27.99 | ₹27.99 | ₹25.75 | ₹27.35 | 7,331 |
| 2026-04-01 | ₹26.00 | ₹28.55 | ₹26.00 | ₹27.66 | 16,711 |
| 2026-03-30 | ₹27.10 | ₹27.10 | ₹25.30 | ₹25.93 | 42,795 |
| 2026-03-27 | ₹27.31 | ₹28.35 | ₹26.30 | ₹26.75 | 32,796 |
| 2026-03-25 | ₹28.04 | ₹29.71 | ₹27.50 | ₹28.00 | 27,337 |
| 2026-03-24 | ₹29.00 | ₹29.01 | ₹27.49 | ₹27.88 | 17,137 |
| 2026-03-23 | ₹28.62 | ₹29.70 | ₹27.45 | ₹27.68 | 33,888 |
| 2026-03-20 | ₹29.78 | ₹29.78 | ₹28.81 | ₹28.99 | 12,859 |
| 2026-03-19 | ₹29.71 | ₹29.88 | ₹28.50 | ₹28.59 | 19,207 |
| 2026-03-18 | ₹30.64 | ₹30.83 | ₹29.43 | ₹29.71 | 14,447 |
| 2026-03-17 | ₹29.52 | ₹30.89 | ₹29.25 | ₹30.04 | 17,551 |
| 2026-03-16 | ₹29.26 | ₹30.49 | ₹29.01 | ₹29.61 | 11,821 |
| 2026-03-13 | ₹31.49 | ₹31.54 | ₹29.27 | ₹30.06 | 18,191 |
| 2026-03-12 | ₹32.02 | ₹32.60 | ₹30.36 | ₹30.65 | 24,816 |
| 2026-03-11 | ₹32.18 | ₹33.00 | ₹32.00 | ₹32.02 | 15,738 |
| 2026-03-10 | ₹32.98 | ₹33.10 | ₹32.01 | ₹32.18 | 48,034 |
| 2026-03-09 | ₹32.00 | ₹33.00 | ₹31.99 | ₹32.53 | 51,768 |
| 2026-03-06 | ₹31.40 | ₹32.74 | ₹30.41 | ₹32.39 | 32,581 |
| 2026-03-05 | ₹32.45 | ₹32.50 | ₹30.06 | ₹30.82 | 11,884 |
| 2026-03-04 | ₹31.32 | ₹31.32 | ₹30.70 | ₹30.87 | 9,580 |
| 2026-03-02 | ₹30.80 | ₹33.00 | ₹30.50 | ₹31.32 | 52,390 |
| 2026-02-27 | ₹32.29 | ₹32.73 | ₹31.05 | ₹31.27 | 31,675 |
| 2026-02-26 | ₹31.87 | ₹31.87 | ₹31.02 | ₹31.75 | 13,814 |
| 2026-02-25 | ₹31.01 | ₹32.00 | ₹30.79 | ₹31.25 | 16,764 |
| 2026-02-24 | ₹31.72 | ₹31.72 | ₹30.50 | ₹31.01 | 18,401 |
| 2026-02-23 | ₹31.98 | ₹31.98 | ₹30.10 | ₹30.72 | 25,544 |
| 2026-02-20 | ₹32.99 | ₹32.99 | ₹31.00 | ₹31.42 | 32,261 |
| 2026-02-19 | ₹31.70 | ₹33.31 | ₹31.70 | ₹32.08 | 40,029 |
| 2026-02-18 | ₹31.69 | ₹33.69 | ₹30.52 | ₹32.61 | 92,857 |
| 2026-02-17 | ₹31.42 | ₹31.80 | ₹30.76 | ₹31.01 | 22,240 |
| 2026-02-16 | ₹30.50 | ₹31.84 | ₹30.50 | ₹30.66 | 38,470 |
| 2026-02-13 | ₹31.01 | ₹31.54 | ₹30.50 | ₹30.72 | 28,784 |
| 2026-02-12 | ₹33.30 | ₹33.30 | ₹31.52 | ₹31.75 | 28,235 |
| 2026-02-11 | ₹31.75 | ₹33.98 | ₹31.55 | ₹31.76 | 237,602 |
| 2026-02-10 | ₹31.69 | ₹34.40 | ₹30.10 | ₹33.84 | 189,850 |
| 2026-02-09 | ₹29.00 | ₹31.00 | ₹29.00 | ₹30.05 | 38,583 |
| 2026-02-06 | ₹30.16 | ₹30.90 | ₹28.02 | ₹29.00 | 67,522 |
| 2026-02-05 | ₹31.80 | ₹31.80 | ₹30.20 | ₹30.47 | 17,710 |
| 2026-02-04 | ₹31.80 | ₹31.80 | ₹30.21 | ₹31.04 | 33,346 |
| 2026-02-03 | ₹31.84 | ₹31.84 | ₹30.15 | ₹30.65 | 31,698 |
| 2026-02-02 | ₹31.85 | ₹31.85 | ₹29.62 | ₹30.16 | 23,160 |
| 2026-02-01 | ₹29.80 | ₹31.50 | ₹29.11 | ₹30.46 | 28,834 |
| 2026-01-30 | ₹29.10 | ₹30.29 | ₹28.35 | ₹29.11 | 10,678 |
| 2026-01-29 | ₹30.01 | ₹31.00 | ₹29.25 | ₹29.33 | 40,533 |
| 2026-01-28 | ₹31.89 | ₹31.89 | ₹30.20 | ₹30.44 | 44,325 |
| 2026-01-27 | ₹30.66 | ₹31.96 | ₹30.30 | ₹30.65 | 37,612 |
| 2026-01-23 | ₹30.50 | ₹31.48 | ₹30.09 | ₹31.11 | 67,602 |
| 2026-01-22 | ₹31.00 | ₹31.35 | ₹29.00 | ₹29.67 | 67,814 |
| 2026-01-21 | ₹28.69 | ₹29.45 | ₹27.51 | ₹28.96 | 59,791 |
| 2026-01-20 | ₹31.00 | ₹32.00 | ₹27.26 | ₹28.78 | 71,449 |
| 2026-01-19 | ₹32.48 | ₹32.48 | ₹30.21 | ₹30.72 | 50,889 |
| 2026-01-16 | ₹32.99 | ₹32.99 | ₹32.00 | ₹32.06 | 54,129 |
| 2026-01-14 | ₹33.68 | ₹33.68 | ₹32.16 | ₹32.42 | 30,017 |
| 2026-01-13 | ₹33.85 | ₹34.00 | ₹32.00 | ₹32.79 | 60,357 |
| 2026-01-12 | ₹33.90 | ₹33.90 | ₹32.00 | ₹33.16 | 97,673 |
| 2026-01-09 | ₹32.75 | ₹36.30 | ₹31.00 | ₹32.00 | 439,932 |
| 2026-01-08 | ₹36.25 | ₹36.78 | ₹32.01 | ₹32.68 | 363,110 |
| 2026-01-07 | ₹31.22 | ₹37.84 | ₹31.20 | ₹37.84 | 605,062 |
| 2026-01-06 | ₹33.54 | ₹34.80 | ₹31.00 | ₹31.54 | 112,801 |
| 2026-01-05 | ₹35.51 | ₹36.75 | ₹33.75 | ₹33.83 | 65,502 |
| 2026-01-02 | ₹36.49 | ₹37.39 | ₹36.16 | ₹36.38 | 70,414 |
| 2026-01-01 | ₹36.51 | ₹37.49 | ₹35.22 | ₹36.38 | 114,280 |
NRB Industrial Bearings Share Price Performance Analysis (Sep 2025 - Sep 2026)
NIBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.87%
₹36.38 → ₹30.97
Year to Date
Price Volatility
6.52%
Low Volatility
Year to Date
Average Daily Volume
45,091
Year to Date Average
NSE Exchange
NRB Industrial Bearings Share Price History – Frequently Asked Questions
Common questions about NIBL historical data and records. Analyse NIBL shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of NRB Industrial Bearings (NIBL)?
The all-time high share price of NRB Industrial Bearings was ₹40.8 recorded on December 31, 2025 on the NSE exchange.
What is the all-time low share price of NRB Industrial Bearings (NIBL)?
The all-time low share price of NRB Industrial Bearings was ₹24.06 recorded on September 08, 2025 on the NSE exchange.
How can I download NIBL historical share price data?
You can download NRB Industrial Bearings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIBL shares?
The highest trading volume day for NRB Industrial Bearings was 2,067,039 shares traded on December 31, 2025 on the NSE exchange, with share price at ₹37.07.