NSE · NRBBEARING · stock
NRB Bearing Limited (NRBBEARING) stock price history
Every NSE trading session of NRB Bearing Limited from Jul 1, 2002 to Sep 28, 2026: 6,024 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.
NRBBEARING adjusted close, 2002 to 2026
- ₹541.50
- All time high, 2026
- ₹559.90
- 52 week high, ₹211.10 low
- 6,024
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NRBBEARING key facts
- NRB Bearing Limited (NRBBEARING) closed at ₹541.50 on Sep 28, 2026 on NSE.
- NRBBEARING's all time high close is ₹541.50, set on Sep 28, 2026; its all time low close is ₹0.7784 on Jul 30, 2002.
- NRBBEARING's 52 week range is ₹211.10 to ₹559.90.
- NRBBEARING returned +98.9% over the year to Sep 28, 2026 and +321.4% over five years.
- Over ten years NRBBEARING returned +380%, +17.0% a year compounded.
- NRBBEARING's deepest drawdown was -75.7% from Dec 17, 2018 to Mar 19, 2020.
- DataCedar holds 6,024 daily sessions of NRBBEARING history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NRBBEARING price chart, 2002 to 2026
NRBBEARING returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.3% |
| 3 months | +26.2% |
| 6 months | +139.5% |
| Year to date | +102.5% |
| 1 year | +98.9% |
| 3 years | +105.3% |
| 5 years | +321.4% |
| 10 years | +379.6% |
| Since Jul 1, 2002 | +63,763% |
| Compound annual growth, 24.2 years | +30.5% |
NRBBEARING records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹541.50 on Sep 28, 2026
- All time low close
- ₹0.7784 on Jul 30, 2002
- 52 week high
- ₹559.90 on Sep 28, 2026
- 52 week low
- ₹211.10 on Mar 30, 2026
- Deepest drawdown
- -75.7% from Dec 17, 2018 to Mar 19, 2020, recovered Jul 5, 2023
- Best single session
- +61.0% on Aug 19, 2002
- Worst single session
- -20.0% on Feb 27, 2009
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 639×
- Best calendar year
- 2003, +349%
- Worst calendar year
- 2008, -54%
NRBBEARING 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹265.55 | ₹559.90 | ₹211.10 | ₹541.50 | +104.8% | 115.8M | 186 |
| 2025 | ₹265.77 | ₹307.68 | ₹183.59 | ₹264.37 | -1.4% | 50.5M | 249 |
| 2024 | ₹324.52 | ₹381.64 | ₹232.64 | ₹268.21 | -16.0% | 65.7M | 246 |
| 2023 | ₹141.72 | ₹325.33 | ₹115.79 | ₹319.20 | +125.7% | 103.9M | 245 |
| 2022 | ₹148.08 | ₹173.62 | ₹98.85 | ₹141.40 | -3.2% | 64.6M | 248 |
| 2021 | ₹92.01 | ₹160.21 | ₹88.00 | ₹146.03 | +58.9% | 129.4M | 248 |
| 2020 | ₹86.52 | ₹103.61 | ₹43.77 | ₹91.88 | +5.8% | 81.3M | 251 |
| 2019 | ₹183.98 | ₹193.23 | ₹66.90 | ₹86.84 | -52.5% | 28.3M | 243 |
| 2018 | ₹150.53 | ₹197.24 | ₹113.42 | ₹182.88 | +22.1% | 45.3M | 246 |
| 2017 | ₹94.98 | ₹158.07 | ₹87.87 | ₹149.75 | +63.3% | 36.4M | 248 |
| 2016 | ₹118.78 | ₹125.50 | ₹85.61 | ₹91.68 | -22.8% | 8.6M | 246 |
| 2015 | ₹108.55 | ₹136.96 | ₹80.06 | ₹118.82 | +9.0% | 17.6M | 246 |
| 2014 | ₹31.13 | ₹124.52 | ₹27.34 | ₹109.00 | +245.1% | 42.8M | 244 |
| 2013 | ₹27.50 | ₹32.73 | ₹22.79 | ₹31.58 | +14.8% | 14.7M | 248 |
| 2012 | ₹28.48 | ₹38.46 | ₹25.74 | ₹27.50 | -1.9% | 6.9M | 245 |
| 2011 | ₹42.61 | ₹45.61 | ₹25.18 | ₹28.03 | -33.3% | 7.2M | 246 |
| 2010 | ₹25.36 | ₹48.46 | ₹19.97 | ₹42.04 | +60.6% | 25.4M | 250 |
| 2009 | ₹14.32 | ₹26.57 | ₹9.41 | ₹26.17 | +86.4% | 10.4M | 243 |
| 2008 | ₹30.09 | ₹37.21 | ₹10.42 | ₹14.04 | -53.8% | 10M | 246 |
| 2007 | ₹31.92 | ₹37.28 | ₹23.94 | ₹30.41 | -4.5% | 6.5M | 248 |
| 2006 | ₹19.69 | ₹37.42 | ₹19.20 | ₹31.86 | +64.0% | 1.5M | 247 |
| 2005 | ₹9.19 | ₹20.55 | ₹8.19 | ₹19.42 | +117.4% | 1.4M | 250 |
| 2004 | ₹5.87 | ₹9.84 | ₹3.97 | ₹8.93 | +51.3% | 595.9K | 262 |
| 2003 | ₹1.33 | ₹6.06 | ₹1.25 | ₹5.90 | +348.6% | 1.6M | 261 |
| 2002 | ₹0.8011 | ₹1.50 | ₹0.7423 | ₹1.32 | n/a | 406.1K | 132 |
NRBBEARING monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹541.50 | +14.3% |
| August 2026 | ₹473.85 | +15.6% |
| July 2026 | ₹409.90 | -7.7% |
| June 2026 | ₹444.00 | +20.0% |
| May 2026 | ₹370.00 | +31.2% |
| April 2026 | ₹282.09 | +31.4% |
| March 2026 | ₹214.73 | -20.2% |
| February 2026 | ₹269.21 | +7.3% |
| January 2026 | ₹250.86 | -5.1% |
| December 2025 | ₹264.37 | -7.9% |
| November 2025 | ₹286.96 | +6.7% |
| October 2025 | ₹268.93 | -2.6% |
About the NRBBEARING data
Daily bars. 6,024 sessions from Jul 1, 2002 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 Jul 1, 2002, 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/NRBBEARING/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
NRBBEARING share price history
