Stock listing

NSE:NIBL NRB Industrial Bearings Ltd. Share Price

Home listing (NSE) of NRB Industrial Bearings Ltd.

Follow NRB Industrial Bearings Ltd. into a list and get an email when it puts out news.

Share price · NSE:NIBL

₹29.48 INR -0.67 (-2.2%)

Close on Nov 4, 2026

Past year -0.2% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ₹29.05 – ₹30.65 INRNov 4, 2026
Volume: 9,345 sharesNov 4, 2026
Market cap: ₹714.3M INRAt the close on Nov 4, 2026 · price × 24.23M shares outstanding
52-week range: ₹25.30 – ₹40.80 INRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: ₹673,655 INRMedian day 9,984 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:NIBL · Home	₹29.48 INR	-0.67 (-2.2%)	9,345	₹30.10	₹30.65	₹29.05	₹30.15	Close on Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NSE:NIBL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	₹29.48	-0.67	-2.2%	₹30.10	₹30.65	₹29.05	9,345
Tue, Nov 3	₹30.15	+0.41	+1.4%	₹29.32	₹30.50	₹29.32	4,395
Mon, Nov 2	₹29.74	+0.13	+0.4%	₹29.31	₹30.50	₹28.31	8,169
Fri, Oct 30	₹29.61	-0.67	-2.2%	₹30.89	₹30.99	₹29.50	6,214
Thu, Oct 29	₹30.28	+1.81	+6.4%	₹28.99	₹31.69	₹28.03	5,028
Wed, Oct 28	₹28.47	-0.24	-0.8%	₹28.41	₹29.87	₹28.22	15,153
Tue, Oct 27	₹28.71	-0.03	-0.1%	₹29.02	₹29.90	₹28.53	2,334
Mon, Oct 26	₹28.74	-0.26	-0.9%	₹29.59	₹29.59	₹28.05	8,561
Fri, Oct 23	₹29.00	-1.05	-3.5%	₹29.22	₹30.31	₹28.01	7,622
Thu, Oct 22	₹30.05	-0.26	-0.9%	₹30.01	₹30.79	₹29.62	16,808
Wed, Oct 21	₹30.31	-0.20	-0.7%	₹30.51	₹30.86	₹29.75	1,724
Mon, Oct 19	₹30.51	-0.18	-0.6%	₹30.69	₹31.50	₹30.12	9,652
Fri, Oct 16	₹30.69	-0.04	-0.1%	₹30.60	₹31.29	₹30.60	6,698
Thu, Oct 15	₹30.73	-1.06	-3.3%	₹31.50	₹31.96	₹30.67	2,936
Wed, Oct 14	₹31.79	+0.57	+1.8%	₹31.79	₹32.39	₹30.65	6,550
Tue, Oct 13	₹31.22	+0.61	+2.0%	₹30.98	₹32.00	₹30.76	5,769
Mon, Oct 12	₹30.61	-0.14	-0.5%	₹30.60	₹32.00	₹30.51	4,283
Fri, Oct 9	₹30.75	-0.22	-0.7%	₹31.49	₹31.75	₹30.11	8,420
Thu, Oct 8	₹30.97	-0.40	-1.3%	₹31.98	₹32.10	₹30.66	6,719
Wed, Oct 7	₹31.37	+0.15	+0.5%	₹31.90	₹32.75	₹31.10	11,787
Tue, Oct 6	₹31.22	-0.11	-0.4%	₹30.66	₹32.60	₹30.66	4,316
Mon, Oct 5	₹31.33	+0.01	0.0%	₹32.98	₹32.98	₹31.32	6,562
Fri, Oct 2	₹31.32	0.00	0.0%	₹31.32	₹31.32	₹31.32	0
Thu, Oct 1	₹31.32	-0.53	-1.7%	₹32.49	₹32.80	₹30.65	10,565
Wed, Sep 30	₹31.85	+0.33	+1.0%	₹32.18	₹32.88	₹31.00	5,959
Tue, Sep 29	₹31.52	-0.13	-0.4%	₹31.31	₹32.50	₹30.91	15,737
Mon, Sep 28	₹31.65	-1.00	-3.1%	₹33.48	₹33.48	₹31.04	7,324
Fri, Sep 25	₹32.65	+0.04	+0.1%	₹33.17	₹33.73	₹31.76	7,942
Thu, Sep 24	₹32.61	-0.91	-2.7%	₹33.98	₹34.20	₹32.10	47,316
Wed, Sep 23	₹33.52	+0.44	+1.3%	₹34.00	₹34.30	₹33.00	37,193
Tue, Sep 22	₹33.08	+2.46	+8.0%	₹30.62	₹34.99	₹30.62	105,959
Mon, Sep 21	₹30.62	-0.35	-1.1%	₹30.22	₹31.68	₹30.22	9,643
Fri, Sep 18	₹30.97	+0.32	+1.0%	₹30.36	₹31.68	₹29.50	10,685
Thu, Sep 17	₹30.65	-0.23	-0.7%	₹30.88	₹31.00	₹30.26	22,575
Wed, Sep 16	₹30.88	-0.18	-0.6%	₹31.21	₹31.64	₹30.74	6,036
Tue, Sep 15	₹31.06	-2.17	-6.5%	₹33.26	₹34.00	₹30.62	45,821
Mon, Sep 14	₹33.23	0.00	0.0%	₹33.23	₹33.23	₹33.23	0
Fri, Sep 11	₹33.23	+2.65	+8.7%	₹31.00	₹36.69	₹29.97	438,095
Thu, Sep 10	₹30.58	-0.02	-0.1%	₹30.60	₹31.66	₹30.05	3,827
Wed, Sep 9	₹30.60	+0.24	+0.8%	₹30.37	₹31.47	₹30.01	18,028
Tue, Sep 8	₹30.36	-0.35	-1.1%	₹31.00	₹31.85	₹30.30	21,715
Mon, Sep 7	₹30.71	-0.09	-0.3%	₹30.80	₹32.00	₹30.32	14,117
Fri, Sep 4	₹30.80	+0.04	+0.1%	₹30.51	₹31.64	₹30.51	6,851
Thu, Sep 3	₹30.76	-0.32	-1.0%	₹31.65	₹32.00	₹30.65	1,464
Wed, Sep 2	₹31.08	+0.26	+0.8%	₹30.51	₹31.85	₹30.51	2,762
Tue, Sep 1	₹30.82	-0.05	-0.2%	₹31.50	₹31.98	₹30.30	5,146
Mon, Aug 31	₹30.87	+0.21	+0.7%	₹31.00	₹31.98	₹30.27	12,737
Fri, Aug 28	₹30.66	+0.08	+0.3%	₹31.00	₹32.00	₹30.40	11,192
Thu, Aug 27	₹30.58	-0.07	-0.2%	₹30.16	₹31.44	₹30.16	13,529
Wed, Aug 26	₹30.65	-0.79	-2.5%	₹31.75	₹32.50	₹29.60	36,858
Tue, Aug 25	₹31.44	+0.13	+0.4%	₹31.89	₹31.89	₹31.09	4,497
Mon, Aug 24	₹31.31	+0.23	+0.7%	₹31.70	₹33.00	₹31.00	18,767
Fri, Aug 21	₹31.08	-0.70	-2.2%	₹32.88	₹32.88	₹30.50	25,595
Thu, Aug 20	₹31.78	+0.54	+1.7%	₹32.24	₹32.24	₹30.76	9,932
Wed, Aug 19	₹31.24	-0.19	-0.6%	₹32.50	₹32.50	₹31.02	10,661
Tue, Aug 18	₹31.43	-1.29	-3.9%	₹32.21	₹32.95	₹31.00	18,101
Mon, Aug 17	₹32.72	-0.57	-1.7%	₹34.90	₹34.90	₹32.50	10,035
Fri, Aug 14	₹33.29	+0.72	+2.2%	₹35.55	₹35.55	₹32.26	16,702
Thu, Aug 13	₹32.57	-0.37	-1.1%	₹33.00	₹33.46	₹32.50	13,032
Wed, Aug 12	₹32.94	-0.40	-1.2%	₹33.50	₹33.50	₹32.45	17,158
Tue, Aug 11	₹33.34	+0.48	+1.5%	₹33.02	₹33.68	₹32.86	25,742
Mon, Aug 10	₹32.86	-1.86	-5.4%	₹36.20	₹36.20	₹31.00	24,328
Fri, Aug 7	₹34.72	+0.68	+2.0%	₹34.04	₹35.07	₹34.04	15,018
Thu, Aug 6	₹34.04	-2.36	-6.5%	₹36.40	₹36.97	₹34.00	34,526
Wed, Aug 5	₹36.40	+1.05	+3.0%	₹35.99	₹36.89	₹34.50	41,332
Tue, Aug 4	₹35.35	+0.26	+0.7%	₹34.50	₹35.98	₹34.50	10,172

Ticker: NSE:NIBL
Asset type: Stock
Sector: Industrials
Industry: Machinery & industrial equipment
Exchange: NSE
Currency: INR

Latest news

Disclosure under SEBI Takeover Regulations

Jun 22, 2022

All NRB Industrial Bearings Ltd. news

NRB Industrial Bearings Ltd. on 6ix

Sector: Industrials
Industry: Machinery & industrial equipment
News releases: 1 in all · newest Jun 22, 2022 · oldest 2022

Where NRB Industrial Bearings Ltd. is listed

Listing	Exchange	Country	Currency
NSE:NIBL · Home listing · This page	NSE	India	INR
BSE:NIBL	BSE	India	INR