Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹159

(4.99%)

Oct 3, 2025|01:37:00 PM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	133.95	134.1	131.1	131.55	86	15,84,675	11,124
04-Sep-2025	130.9	134.05	125	129.85	109	27,10,235	18,989
05-Sep-2025	130	134.05	130	132.8	102	20,64,461	15,177
08-Sep-2025	130.7	133.7	129.55	129.7	47	2,81,318	1,791
09-Sep-2025	133.75	133.75	127.8	132.05	33	3,90,791	2,511
10-Sep-2025	132	133.9	131.75	131.75	59	6,12,139	4,229
11-Sep-2025	131.8	133.8	130	130.1	57	14,11,534	9,619
12-Sep-2025	132	133.3	130.25	130.55	56	10,71,722	7,413
15-Sep-2025	133	133.5	130.25	133.1	42	5,40,872	3,597
16-Sep-2025	133.5	133.8	126.75	133.2	84	9,93,673	5,888
17-Sep-2025	133.1	133.3	131.05	131.1	29	2,26,382	1,182
18-Sep-2025	131.2	137.5	130	134.05	116	14,65,017	8,415
19-Sep-2025	134.7	137.5	133.1	133.2	63	7,41,859	5,044
22-Sep-2025	134.9	135.5	133.1	135.35	40	4,72,711	3,382
23-Sep-2025	138	138	133.2	133.65	21	1,28,914	900
24-Sep-2025	133.65	136	133.65	134.95	36	3,29,849	2,374
25-Sep-2025	137.5	138.3	133	134.35	46	9,11,641	5,803
26-Sep-2025	133	134.35	130.6	130.9	30	2,26,074	1,283
29-Sep-2025	137	137.4	136.95	137.4	89	12,48,621	9,053
30-Sep-2025	144.25	144.25	144.25	144.25	35	10,11,769	7,014
01-Oct-2025	151.45	151.45	151.45	151.45	58	12,39,012	7,980

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice