Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹139.45

(1.57%)

Dec 16, 2025|11:21:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Dec-2025	150	152.9	144.3	145.95	41	1,43,268	696
04-Dec-2025	151.9	151.9	145.95	146	21	1,21,654	753
05-Dec-2025	153	153	146.05	148.7	25	1,03,675	576
08-Dec-2025	156.9	156.9	145	145.05	31	98,452	595
09-Dec-2025	156	156	140	142.8	69	5,15,742	3,361
10-Dec-2025	145	148.5	140.85	142.1	70	2,94,659	1,433
11-Dec-2025	141.1	146.95	133.95	140.35	102	13,31,118	8,048
12-Dec-2025	146	146	130	137	151	12,81,606	5,820
15-Dec-2025	134.5	141.05	132	137.3	110	11,86,705	4,969

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice