Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹85.56

(-5.92%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	109.9	110.25	108.05	110.25	60	2,25,780	1,968
03-Feb-2026	115.76	115.76	104.74	106.5	138	41,36,866	37,179
04-Feb-2026	107	109.5	101.18	101.96	92	19,44,241	18,008
05-Feb-2026	107	107	102	106.45	63	2,83,205	2,434
06-Feb-2026	108.58	109.66	101.13	101.13	88	13,92,130	13,076
09-Feb-2026	102.14	106.18	99.11	106.18	137	13,54,268	12,419
10-Feb-2026	109.8	110	102.5	106.82	107	8,78,384	6,907
11-Feb-2026	102.3	105.69	102.3	103.3	125	8,92,081	7,089
12-Feb-2026	105	107.45	100.05	105.92	65	2,90,890	2,226
13-Feb-2026	108.25	108.25	101	102.58	73	11,14,761	8,936
16-Feb-2026	97.5	97.5	97.46	97.46	55	5,74,932	5,899
17-Feb-2026	92.59	100.8	92.59	93.07	307	50,27,943	44,601
18-Feb-2026	95.99	95.99	92.1	93.51	112	6,37,082	5,167
19-Feb-2026	97.99	98.18	91.5	92.24	162	15,16,214	12,741
20-Feb-2026	94.08	94.55	90.7	94	32	1,78,585	1,541
23-Feb-2026	94	96	91.42	92.63	52	4,40,408	4,274
24-Feb-2026	92.63	93.8	88	88.77	105	8,39,056	8,490
25-Feb-2026	91.9	92	85	88.35	128	12,72,359	12,495
26-Feb-2026	87	91.87	87	91.49	78	6,16,103	6,479
27-Feb-2026	95.7	95.7	88.7	90.94	39	68,881	341
02-Mar-2026	86.5	88	86.4	87.47	92	11,55,359	9,821

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice