NRB Industrial Bearings share price history

NSE: NIBLBSE: 535458Industrial ProductsSmall Cap

NRB Industrial Bearings Limited · Face value ₹2 · Listed Apr 2013

₹29.61₹0.67 (2.21%)BSE ₹29.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹30.28.

30 Oct: open ₹30.89, high ₹30.99, low ₹29.50

52-week range of traded prices to 30 Oct 2026

₹25.30Low, 30 Mar 2026₹40.80High, 31 Dec 2025

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹72 Cr3,119th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −21.3%
Debt to equity: Net worth zero or below
Volume, NSE: 6,21482.4% delivered

NRB Industrial Bearings share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

NRB Industrial Bearings' share price is on record from 16 Apr 2013, when it closed at ₹5.35, to 30 Oct 2026. Its highest close was ₹77.10 on 31 Jul 2015 and its lowest ₹3.35 on 20 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.61	−20.1%	37.84	25.93	36.51	38.10	25.30	83,77,661
2025	37.07	+54.5%	37.17	20.69	24.81	40.80	19.50	1,33,25,037
2024	24.00	−44.9%	46.40	23.74	45.70	50.40	23.25	1,22,53,268
2023	43.55	+102.6%	48.60	15.50	22.30	51.00	15.05	76,22,083
2022	21.50	−10.6%	33.35	19.00	24.60	33.35	18.25	70,18,693
2021	24.05	+121.7%	31.65	9.05	10.35	34.70	9.05	49,63,415
2020	10.85	+56.1%	11.00	3.80	7.00	11.35	3.65	21,70,003
2019	6.95	−71.9%	24.60	5.80	24.50	25.35	5.60	22,21,703
2018	24.75	−15.8%	30.70	17.35	29.20	33.30	17.10	30,30,565
2017	29.40	−3.1%	43.20	28.45	31.00	45.00	27.50	45,11,639
2016	30.35	−53.3%	69.70	29.45	65.00	72.00	29.00	16,63,702
2015	65.00	+49.9%	77.10	29.05	43.65	82.00	28.05	21,67,571
2014	43.35	+519.3%	43.80	3.35	7.00	45.95	3.25	28,30,729
2013	7.00	–	10.65	5.35	5.35	11.15	5.35	3,20,664

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 16 Apr 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.61	−7.0%	32.49	32.98	28.01	1,59,401
Sep 2026	31.85	+3.2%	31.50	36.69	29.50	8,34,195
Aug 2026	30.87	−8.9%	34.69	36.97	29.60	3,92,416
Jul 2026	33.87	+13.3%	29.48	38.10	29.48	13,51,003
Jun 2026	29.89	+0.5%	29.74	33.50	28.91	6,09,079
May 2026	29.74	−5.2%	31.36	36.50	28.94	7,12,240
Apr 2026	31.36	+20.9%	26.00	33.57	25.75	3,03,158
Mar 2026	25.93	−17.1%	30.80	33.10	25.30	4,94,820
Feb 2026	31.27	+7.4%	29.80	34.40	28.02	10,57,379
Jan 2026	29.11	−21.5%	36.51	37.84	27.26	24,63,970
Dec 2025	37.07	+26.0%	29.43	40.80	26.01	27,71,713
Nov 2025	29.43	−1.8%	30.56	33.50	26.81	12,50,395
Oct 2025	29.96	+6.4%	27.60	34.50	26.15	12,51,776
Sep 2025	28.17	+7.5%	25.69	34.09	24.06	12,49,021
Aug 2025	26.21	+17.1%	21.62	28.98	21.62	3,65,549
Jul 2025	22.38	−18.9%	28.13	29.15	21.70	3,61,957
Jun 2025	27.59	+6.9%	25.50	37.17	25.50	29,58,581
May 2025	25.82	+15.8%	23.28	28.50	21.52	3,73,510
Apr 2025	22.29	+7.7%	21.00	26.00	20.69	12,10,167
Mar 2025	20.69	−12.1%	22.65	28.49	19.50	11,67,867
Feb 2025	23.54	−0.3%	23.30	23.68	22.52	90,489
Jan 2025	23.60	−1.7%	24.81	27.03	21.20	2,74,012
Dec 2024	24.00	−12.9%	27.61	28.48	23.25	4,22,382
Nov 2024	27.57	+2.4%	27.47	29.64	25.21	1,83,953
Oct 2024	26.93	−23.2%	35.79	39.90	25.41	17,07,977
Sep 2024	35.06	−8.0%	37.36	45.90	33.80	26,76,526
Aug 2024	38.11	−13.2%	44.00	47.17	36.55	21,95,511
Jul 2024	43.91	+18.0%	37.96	50.40	34.12	24,21,117
Jun 2024	37.22	+10.1%	34.60	38.89	29.80	7,59,453
May 2024	33.80	−5.2%	35.25	37.50	30.15	3,48,876
Apr 2024	35.65	+7.2%	34.90	38.95	31.60	4,00,717
Mar 2024	33.25	+5.9%	31.40	35.75	28.65	3,39,696
Feb 2024	31.40	−20.9%	40.20	40.45	30.50	2,41,088
Jan 2024	39.70	−8.8%	45.70	47.95	37.25	5,55,972
Dec 2023	43.55	+26.2%	35.45	51.00	34.55	19,08,168
Nov 2023	34.50	+12.9%	32.00	35.00	25.75	15,02,687
Oct 2023	30.55	−9.2%	33.65	33.85	29.00	2,15,842
Sep 2023	33.65	+29.2%	26.55	34.65	26.55	3,41,183
Aug 2023	26.05	+12.8%	23.10	26.05	21.60	3,06,129
Jul 2023	23.10	−2.3%	23.45	24.35	20.20	2,95,913
Jun 2023	23.65	+28.9%	18.35	27.00	17.55	14,26,049
May 2023	18.35	−1.3%	18.85	19.35	17.50	2,08,800
Apr 2023	18.60	+15.9%	17.50	24.70	16.00	6,35,944
Mar 2023	16.05	−12.8%	18.35	20.50	15.05	4,34,381
Feb 2023	18.40	−5.2%	20.30	20.30	18.00	1,09,403
Jan 2023	19.40	−9.8%	22.30	23.25	18.20	2,37,584
Dec 2022	21.50	−1.8%	21.90	23.00	19.65	1,93,531
Nov 2022	21.90	−5.8%	23.80	24.30	20.75	3,37,963
Oct 2022	23.25	−1.9%	23.05	24.70	20.00	3,40,199
Sep 2022	23.70	+2.8%	23.50	29.90	22.10	8,62,030
Aug 2022	23.05	+10.0%	21.85	25.05	20.80	4,83,348
Jul 2022	20.95	+6.3%	20.50	22.10	19.25	1,69,690
Jun 2022	19.70	−8.8%	21.25	21.80	18.25	2,33,199
May 2022	21.60	−5.9%	22.95	25.15	20.30	2,46,709
Apr 2022	22.95	−15.0%	27.55	28.20	22.50	6,36,819
Mar 2022	27.00	+19.2%	22.40	33.35	19.60	24,97,053
Feb 2022	22.65	−2.8%	24.30	27.40	19.00	4,09,236
Jan 2022	23.30	−3.1%	24.60	26.95	21.65	6,08,916
Dec 2021	24.05	+11.6%	22.35	25.75	20.60	4,27,040
Nov 2021	21.55	−6.1%	22.10	26.85	20.25	6,42,446
Oct 2021	22.95	+22.4%	19.00	34.70	17.85	14,52,377
Sep 2021	18.75	−2.8%	19.30	20.75	17.50	2,38,543
Aug 2021	19.30	+4.6%	19.30	20.95	17.45	5,60,404
Jul 2021	18.45	−13.8%	20.70	21.90	17.05	3,43,743
Jun 2021	21.40	+5.2%	20.00	23.25	19.05	4,55,209
May 2021	20.35	+3.3%	19.70	24.35	18.70	2,95,349
Apr 2021	19.70	+3.4%	20.00	26.75	16.25	3,29,877
Mar 2021	19.05	+107.1%	9.25	19.05	9.25	1,88,883
Feb 2021	9.20	−11.1%	9.85	10.50	9.05	29,194
Jan 2021	10.35	−4.6%	10.35	10.35	10.35	350
Dec 2020	10.85	+27.6%	8.90	11.35	7.80	1,26,015
Nov 2020	8.50	+54.5%	5.60	8.75	4.80	2,76,593
Oct 2020	5.50	−12.0%	6.25	6.65	5.20	77,323
Sep 2020	6.25	+2.5%	6.35	6.70	5.70	1,35,009
Aug 2020	6.10	+15.1%	5.05	7.40	4.80	2,72,994
Jul 2020	5.30	−41.4%	9.50	9.50	5.30	76,328
Jun 2020	9.05	+96.7%	4.75	9.05	4.75	1,80,379
May 2020	4.60	−12.4%	5.00	5.00	3.65	23,494
Apr 2020	5.25	−2.8%	5.40	5.65	4.55	51,280
Mar 2020	5.40	+12.5%	5.00	6.90	4.80	1,37,853
Feb 2020	4.80	−18.6%	5.90	5.90	3.70	7,12,298
Jan 2020	5.90	−15.1%	7.00	7.00	5.55	1,00,437
Dec 2019	6.95	+0.7%	6.60	7.25	6.45	53,342
Nov 2019	6.90	−11.0%	7.40	8.40	6.60	60,889
Oct 2019	7.75	+16.5%	6.95	8.20	5.80	53,317
Sep 2019	6.65	+6.4%	6.00	7.25	5.70	1,68,591
Aug 2019	6.25	−29.4%	8.35	9.20	5.60	4,35,874
Jul 2019	8.85	−47.8%	16.20	17.90	7.65	6,86,759
Jun 2019	16.95	−6.4%	19.45	20.30	14.05	1,27,035
May 2019	18.10	−7.2%	19.30	20.65	18.05	75,378
Apr 2019	19.50	−2.7%	20.80	23.85	19.10	2,82,684
Mar 2019	20.05	−2.2%	19.85	22.50	18.45	1,77,836
Feb 2019	20.50	−5.7%	22.00	23.25	17.65	55,797
Jan 2019	21.75	−12.1%	24.50	25.35	19.80	44,201
Dec 2018	24.75	+5.3%	23.50	25.20	21.10	39,852
Nov 2018	23.50	−0.4%	24.15	25.00	22.00	64,186
Oct 2018	23.60	−4.5%	23.50	26.70	23.00	33,672
Sep 2018	24.70	−13.3%	27.55	30.25	24.70	2,06,595
Aug 2018	28.50	+25.8%	21.55	33.30	21.55	9,74,208
Jul 2018	22.65	+15.9%	19.50	24.95	19.05	1,93,871
Jun 2018	19.55	+2.6%	18.70	21.00	17.10	3,63,771
May 2018	19.05	−14.0%	22.50	22.50	18.50	82,719
Apr 2018	22.15	+11.6%	20.00	26.80	19.40	2,24,318
Mar 2018	19.85	−19.6%	26.00	26.50	19.00	1,69,093
Feb 2018	24.70	−12.4%	28.10	28.75	24.05	1,79,869
Jan 2018	28.20	−4.1%	29.20	31.00	27.50	4,98,411
Dec 2017	29.40	−1.3%	30.00	30.50	28.05	3,86,116
Nov 2017	29.80	−4.9%	31.60	33.50	28.30	2,10,891
Oct 2017	31.35	+6.8%	29.20	35.55	28.10	3,10,269
Sep 2017	29.35	−4.7%	31.50	36.80	28.20	3,87,455
Aug 2017	30.80	−9.5%	33.90	35.00	27.50	2,20,347
Jul 2017	34.05	+5.1%	31.50	42.70	31.05	7,21,128
Jun 2017	32.40	−9.6%	37.40	37.95	30.50	1,04,665
May 2017	35.85	+6.4%	35.25	45.00	32.10	11,22,187
Apr 2017	33.70	+5.0%	32.20	36.00	30.35	1,85,516
Mar 2017	32.10	−8.9%	35.25	36.30	28.30	1,73,680
Feb 2017	35.25	+3.1%	34.05	37.80	34.00	1,46,329
Jan 2017	34.20	+12.7%	31.00	38.55	28.10	5,43,056
Dec 2016	30.35	−17.3%	38.20	41.40	29.00	1,48,561
Nov 2016	36.70	−17.9%	47.00	50.00	30.70	1,85,585
Oct 2016	44.70	+4.6%	46.95	51.00	42.40	1,04,276
Sep 2016	42.75	+6.3%	40.15	50.05	38.50	4,58,774
Aug 2016	40.20	−4.7%	42.80	47.00	39.00	1,28,184
Jul 2016	42.20	−4.0%	42.70	44.95	37.90	95,618
Jun 2016	43.95	+33.0%	32.20	47.20	31.50	1,44,131
May 2016	33.05	−25.6%	41.55	49.40	31.20	1,45,400
Apr 2016	44.45	−0.7%	44.25	48.00	41.40	22,177
Mar 2016	44.75	+7.8%	43.20	50.00	41.70	79,259
Feb 2016	41.50	−23.1%	53.05	59.50	38.00	79,576
Jan 2016	54.00	−16.9%	65.00	72.00	51.60	72,161
Dec 2015	65.00	−10.5%	73.05	77.80	64.25	78,424
Nov 2015	72.65	+1.1%	74.90	79.45	61.20	1,66,671
Oct 2015	71.85	+16.5%	62.05	75.30	62.00	1,02,174
Sep 2015	61.65	+23.7%	48.00	64.00	45.10	74,211
Aug 2015	49.85	−35.3%	76.50	78.00	49.00	2,51,233
Jul 2015	77.10	+113.0%	36.60	82.00	36.30	5,99,566
Jun 2015	36.20	+12.2%	32.40	48.20	28.05	2,74,609
May 2015	32.25	−7.9%	35.00	37.40	31.15	36,420
Apr 2015	35.00	−14.5%	40.00	41.70	31.00	1,56,683
Mar 2015	40.95	+18.7%	36.10	42.00	32.00	1,96,545
Feb 2015	34.50	−12.5%	39.50	40.00	33.20	57,233
Jan 2015	39.45	−9.0%	43.65	43.65	36.75	1,73,802
Dec 2014	43.35	+49.5%	28.00	45.95	28.00	7,44,928
Nov 2014	29.00	+35.8%	21.50	36.10	19.50	3,25,232
Oct 2014	21.35	+24.9%	17.10	21.50	17.10	2,33,394
Sep 2014	17.10	+1.5%	16.70	18.75	16.00	1,22,843
Aug 2014	16.85	−10.1%	18.70	19.70	15.35	65,359
Jul 2014	18.75	+5.6%	18.60	23.60	16.90	2,32,692
Jun 2014	17.75	+113.9%	8.40	17.85	8.00	2,03,153
May 2014	8.30	+3.8%	8.40	8.85	6.65	93,854
Apr 2014	8.00	+95.1%	4.30	8.45	4.30	76,882
Mar 2014	4.10	+6.5%	4.00	4.50	3.25	2,64,973
Feb 2014	3.85	−19.8%	5.00	5.35	3.75	2,12,859
Jan 2014	4.80	−31.4%	7.00	8.05	4.80	2,54,560
Dec 2013	7.00	−6.7%	7.20	8.25	6.95	5,862
Nov 2013	7.50	−6.8%	8.85	10.15	7.15	5,390
Oct 2013	8.05	−5.8%	8.20	9.80	7.35	42,860
Sep 2013	8.55	+14.0%	7.15	10.00	7.15	44,018
Aug 2013	7.50	+7.1%	6.70	7.70	6.65	35,582
Jul 2013	7.00	−10.3%	7.80	8.60	6.95	5,844
Jun 2013	7.80	−17.5%	9.45	10.00	7.45	51,257
May 2013	9.45	+22.7%	8.45	11.15	8.45	1,27,376
Apr 2013	7.70	–	5.35	7.70	5.35	2,475

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	30.89	30.99	29.50	29.61	30.03	6,214	82.4%
29 Oct 2026	28.99	31.69	28.03	30.28	30.11	16,728	95.0%
28 Oct 2026	28.41	29.87	28.22	28.47	28.75	15,153	72.8%
27 Oct 2026	29.02	29.90	28.53	28.71	28.87	2,334	45.4%
26 Oct 2026	29.59	29.59	28.05	28.74	28.68	8,561	52.0%
23 Oct 2026	29.22	30.31	28.01	29.00	29.00	7,622	83.7%
22 Oct 2026	30.01	30.79	29.62	30.05	30.04	16,808	95.3%
21 Oct 2026	30.51	30.86	29.75	30.31	30.50	1,724	96.3%
19 Oct 2026	30.69	31.50	30.12	30.51	30.52	9,652	63.1%
16 Oct 2026	30.60	31.29	30.60	30.69	30.78	6,698	60.5%
15 Oct 2026	31.50	31.96	30.67	30.73	30.95	2,936	55.4%
14 Oct 2026	31.79	32.39	30.65	31.79	31.64	6,550	95.1%
13 Oct 2026	30.98	32.00	30.76	31.22	31.15	5,769	55.4%
12 Oct 2026	30.60	32.00	30.51	30.61	30.98	4,283	70.5%
9 Oct 2026	31.49	31.75	30.11	30.75	30.83	8,420	64.6%
8 Oct 2026	31.98	32.10	30.66	30.97	31.20	6,719	63.4%
7 Oct 2026	31.90	32.75	31.10	31.37	31.52	11,787	75.6%
6 Oct 2026	30.66	32.60	30.66	31.22	31.50	4,316	60.6%
5 Oct 2026	32.98	32.98	31.32	31.33	31.38	6,562	82.5%
1 Oct 2026	32.49	32.80	30.65	31.32	31.44	10,565	72.9%
30 Sep 2026	32.18	32.88	31.00	31.85	31.80	5,959	51.3%
29 Sep 2026	31.31	32.50	30.91	31.52	31.51	15,737	60.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
15 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.