Want to see IN:NIBL full AI Analyst Report?
NRB Industrial Bearings Ltd. (NIBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.89 | 30.89 | 29.01 | 29.70 | 29.70 | -2.62% | 826 | 0.26 |
| Oct 29, 2026 | 28.42 | 31.36 | 28.42 | 30.50 | 30.50 | +1.09% | 299 | 0.09 |
| Oct 28, 2026 | 28.70 | 30.25 | 27.55 | 30.17 | 30.17 | +5.53% | 1,842 | 0.58 |
| Oct 27, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | +0.78% | 5 | 0.00 |
| Oct 26, 2026 | 27.12 | 29.71 | 27.12 | 28.37 | 28.37 | -2.51% | 887 | 0.27 |
| Oct 23, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -1.22% | 433 | 0.13 |
| Oct 22, 2026 | 30.31 | 30.50 | 29.34 | 29.46 | 29.46 | -3.41% | 1,244 | 0.37 |
| Oct 21, 2026 | 30.45 | 30.55 | 30.45 | 30.50 | 30.50 | -0.16% | 3,751 | 1.09 |
| Oct 20, 2026 | 30.55 | 30.70 | 29.41 | 30.55 | 30.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 30.70 | 30.70 | 29.41 | 30.55 | 30.55 | -0.49% | 736 | 0.21 |
| Oct 16, 2026 | 30.70 | 33.60 | 30.52 | 30.70 | 30.70 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 33.90 | 33.90 | 30.51 | 30.70 | 30.70 | -3.15% | 839 | 0.23 |
| Oct 14, 2026 | 34.00 | 34.00 | 31.70 | 31.70 | 31.70 | +4.11% | 11 | 0.00 |
| Oct 13, 2026 | 30.45 | 32.00 | 30.45 | 30.45 | 30.45 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 30.25 | 30.99 | 30.25 | 30.45 | 30.45 | -1.04% | 1,002 | 0.25 |
| Oct 09, 2026 | 31.00 | 31.00 | 30.75 | 30.77 | 30.77 | -2.38% | 466 | 0.12 |
| Oct 08, 2026 | 30.57 | 32.00 | 30.57 | 31.52 | 31.52 | -1.50% | 277 | 0.07 |
| Oct 07, 2026 | 32.90 | 32.90 | 31.50 | 32.00 | 32.00 | +3.06% | 1,058 | 0.26 |
| Oct 06, 2026 | 31.70 | 31.70 | 31.05 | 31.05 | 31.05 | -0.03% | 316 | 0.08 |
| Oct 05, 2026 | 28.40 | 31.06 | 28.40 | 31.06 | 31.06 | -1.08% | 190 | 0.05 |
| Oct 02, 2026 | 31.40 | 31.41 | 31.04 | 31.40 | 31.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 31.30 | 31.41 | 31.04 | 31.40 | 31.40 | -4.18% | 3,984 | 0.97 |
| Sep 30, 2026 | 32.30 | 33.00 | 31.42 | 32.77 | 32.77 | +1.46% | 182 | 0.04 |
| Sep 29, 2026 | 31.50 | 32.90 | 31.25 | 32.30 | 32.30 | +2.93% | 533 | 0.12 |
| Sep 28, 2026 | 32.01 | 33.35 | 30.60 | 31.38 | 31.38 | -5.48% | 2,008 | 0.47 |
| Sep 25, 2026 | 33.98 | 33.98 | 32.10 | 33.20 | 33.20 | +2.09% | 1,968 | 0.46 |
| Sep 24, 2026 | 34.50 | 34.50 | 32.52 | 32.52 | 32.52 | -2.93% | 1,028 | 0.24 |
| Sep 23, 2026 | 32.49 | 34.53 | 32.48 | 33.50 | 33.50 | +0.54% | 5,527 | 1.33 |
| Sep 22, 2026 | 30.75 | 34.80 | 30.75 | 33.32 | 33.32 | +7.48% | 10,411 | 2.57 |
| Sep 21, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | +0.00% | 533 | 0.13 |
| Sep 18, 2026 | 31.50 | 31.50 | 30.14 | 31.00 | 31.00 | +1.24% | 12,911 | 3.19 |
| Sep 17, 2026 | 30.26 | 30.90 | 30.26 | 30.62 | 30.62 | -2.48% | 2,942 | 0.72 |
| Sep 16, 2026 | 30.75 | 31.40 | 30.30 | 31.40 | 31.40 | +0.54% | 369 | 0.09 |
| Sep 15, 2026 | 33.61 | 33.61 | 30.93 | 31.23 | 31.23 | -7.08% | 14,781 | 3.80 |
| Sep 14, 2026 | 33.61 | 37.72 | 29.50 | 33.61 | 33.61 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 29.50 | 37.72 | 29.50 | 33.61 | 33.61 | +6.90% | 63,954 | 22.13 |
| Sep 10, 2026 | 30.57 | 31.56 | 29.79 | 31.44 | 31.44 | +0.80% | 923 | 0.31 |
| Sep 09, 2026 | 31.00 | 31.19 | 30.84 | 31.19 | 31.19 | +2.36% | 858 | 0.29 |
| Sep 08, 2026 | 31.80 | 31.80 | 30.17 | 30.47 | 30.47 | -2.78% | 4,190 | 1.45 |
| Sep 07, 2026 | 28.50 | 31.77 | 28.50 | 31.34 | 31.34 | +1.42% | 358 | 0.12 |
| Sep 04, 2026 | 32.49 | 32.49 | 29.39 | 30.90 | 30.90 | -3.44% | 2,775 | 0.96 |
| Sep 03, 2026 | 30.90 | 32.30 | 30.51 | 32.00 | 32.00 | +1.56% | 361 | 0.12 |
| Sep 02, 2026 | 30.35 | 31.98 | 30.35 | 31.51 | 31.51 | +1.22% | 315 | 0.11 |
| Sep 01, 2026 | 37.90 | 37.90 | 30.01 | 31.13 | 31.13 | -1.95% | 1,154 | 0.39 |
| Aug 31, 2026 | 31.49 | 31.98 | 30.41 | 31.75 | 31.75 | +0.83% | 961 | 0.33 |
| Aug 28, 2026 | 30.97 | 31.54 | 30.05 | 31.49 | 31.49 | +1.68% | 908 | 0.31 |
| Aug 27, 2026 | 30.85 | 31.66 | 30.85 | 30.97 | 30.97 | +1.21% | 67 | 0.02 |
| Aug 26, 2026 | 31.85 | 32.50 | 30.55 | 30.60 | 30.60 | -2.02% | 2,361 | 0.57 |
| Aug 25, 2026 | 31.25 | 32.40 | 31.10 | 31.23 | 31.23 | -0.89% | 1,071 | 0.26 |
| Aug 24, 2026 | 30.72 | 32.80 | 30.72 | 31.51 | 31.51 | +1.03% | 1,815 | 0.44 |