Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹146.95

(-2.00%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	172.35	176.8	172.15	173.55	117	23,25,165	12,274
04-Nov-2025	174	175.4	168.1	169.6	92	12,61,440	6,825
06-Nov-2025	170	174	161.8	163.05	85	3,71,584	1,607
07-Nov-2025	168.9	168.9	160.25	165.6	79	7,62,688	4,285
10-Nov-2025	173.45	173.45	163.2	166.1	58	3,94,735	2,002
11-Nov-2025	166.1	166.1	160.5	164.8	117	9,38,375	4,341
12-Nov-2025	172.85	172.85	160.15	162.05	185	22,21,150	7,110
13-Nov-2025	166.3	166.3	158.2	162.05	138	19,32,893	9,714
14-Nov-2025	165.4	165.4	157	161.2	68	9,86,710	2,658
17-Nov-2025	164.7	164.7	160.05	161.45	88	11,56,911	6,762
18-Nov-2025	160.05	161.95	157.5	159.85	63	9,04,454	4,817
19-Nov-2025	161.4	161.45	158	158.6	40	2,83,260	1,281
20-Nov-2025	160.15	161.2	158	158.7	56	16,31,033	8,872
21-Nov-2025	161.25	161.25	157.1	158.75	51	5,00,407	2,750
24-Nov-2025	157.35	165	155	158.95	59	5,29,804	2,223
25-Nov-2025	153.3	163	151.05	151.35	100	6,72,937	3,291
26-Nov-2025	157.5	157.5	145.35	151.35	64	3,56,711	1,841
27-Nov-2025	155	155	150	150.5	34	58,986	259
28-Nov-2025	150.5	153.8	143	143.3	112	15,02,554	8,959
01-Dec-2025	147.5	150.25	144	149.95	79	5,67,621	3,197
02-Dec-2025	152	155.3	143	146.95	85	5,93,006	3,165

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice