NSE · NIBL · stock
NRB Industrial Bearings Limited (NIBL) stock price history
Every NSE trading session of NRB Industrial Bearings Limited from Apr 16, 2013 to Sep 28, 2026: 3,322 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NIBL adjusted close, 2013 to 2026
- ₹77.10
- All time high, 2015
- ₹40.80
- 52 week high, ₹25.30 low
- 3,322
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NIBL key facts
- NRB Industrial Bearings Limited (NIBL) closed at ₹31.65 on Sep 28, 2026 on NSE.
- NIBL's all time high close is ₹77.10, set on Jul 31, 2015; its all time low close is ₹3.35 on Mar 20, 2014.
- NIBL's 52 week range is ₹25.30 to ₹40.80.
- NIBL returned +14.4% over the year to Sep 28, 2026 and +73.9% over five years.
- Over ten years NIBL returned -28%, -3.3% a year compounded.
- NIBL's deepest drawdown was -95.1% from Jul 31, 2015 to May 18, 2020.
- DataCedar holds 3,322 daily sessions of NIBL history from Apr 16, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NIBL price chart, 2013 to 2026
NIBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +5.4% |
| 6 months | +18.3% |
| Year to date | -8.7% |
| 1 year | +14.4% |
| 3 years | -7.7% |
| 5 years | +73.9% |
| 10 years | -28.3% |
| Since Apr 16, 2013 | +491.6% |
| Compound annual growth, 13.5 years | +14.1% |
NIBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹77.10 on Jul 31, 2015
- All time low close
- ₹3.35 on Mar 20, 2014
- 52 week high
- ₹40.80 on Dec 31, 2025
- 52 week low
- ₹25.30 on Mar 30, 2026
- Deepest drawdown
- -95.1% from Jul 31, 2015 to May 18, 2020, not yet recovered
- Best single session
- +20.0% on Oct 12, 2021
- Worst single session
- -20.0% on Jul 15, 2019
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2013
- 5.9×
- Best calendar year
- 2014, +519%
- Worst calendar year
- 2019, -72%
NIBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 16, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.51 | ₹38.10 | ₹25.30 | ₹31.65 | -14.6% | 8.2M | 187 |
| 2025 | ₹24.81 | ₹40.80 | ₹19.50 | ₹37.07 | +54.5% | 13.2M | 249 |
| 2024 | ₹45.70 | ₹50.40 | ₹23.25 | ₹24.00 | -44.9% | 12.2M | 246 |
| 2023 | ₹22.30 | ₹51.00 | ₹15.05 | ₹43.55 | +102.6% | 7.6M | 245 |
| 2022 | ₹24.60 | ₹33.35 | ₹18.25 | ₹21.50 | -10.6% | 7M | 248 |
| 2021 | ₹10.85 | ₹34.70 | ₹9.05 | ₹24.05 | +121.7% | 5M | 248 |
| 2020 | ₹7.00 | ₹11.35 | ₹3.65 | ₹10.85 | +56.1% | 2.2M | 251 |
| 2019 | ₹24.50 | ₹25.35 | ₹5.60 | ₹6.95 | -71.9% | 2.2M | 243 |
| 2018 | ₹29.20 | ₹33.30 | ₹17.10 | ₹24.75 | -15.8% | 3M | 246 |
| 2017 | ₹31.00 | ₹45.00 | ₹27.50 | ₹29.40 | -3.1% | 4.5M | 248 |
| 2016 | ₹65.00 | ₹72.00 | ₹29.00 | ₹30.35 | -53.3% | 1.7M | 246 |
| 2015 | ₹43.65 | ₹82.00 | ₹28.05 | ₹65.00 | +49.9% | 2.2M | 246 |
| 2014 | ₹7.00 | ₹45.95 | ₹3.25 | ₹43.35 | +519.3% | 2.8M | 244 |
| 2013 | ₹5.35 | ₹11.15 | ₹5.35 | ₹7.00 | n/a | 320.4K | 175 |
NIBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹31.65 | +2.5% |
| August 2026 | ₹30.87 | -8.9% |
| July 2026 | ₹33.87 | +13.3% |
| June 2026 | ₹29.89 | +0.5% |
| May 2026 | ₹29.74 | -5.2% |
| April 2026 | ₹31.36 | +20.9% |
| March 2026 | ₹25.93 | -17.1% |
| February 2026 | ₹31.27 | +7.4% |
| January 2026 | ₹29.11 | -21.5% |
| December 2025 | ₹37.07 | +26.0% |
| November 2025 | ₹29.43 | -1.8% |
| October 2025 | ₹29.96 | +6.4% |
About the NIBL data
Daily bars. 3,322 sessions from Apr 16, 2013 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NIBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
NIBL share price history
