Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹154.05

(0.82%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	158.95	159	154.85	159	208	21,91,841	13,743
06-Oct-2025	166.95	166.95	151.15	160.05	318	47,27,511	22,570
07-Oct-2025	166.5	166.5	153	160.15	166	21,61,167	10,569
08-Oct-2025	162.8	165.7	158.05	159.15	81	11,21,335	6,604
09-Oct-2025	162.95	162.95	152.5	156.8	129	14,11,297	7,771
10-Oct-2025	158.5	158.5	153.8	154.6	68	7,65,174	4,369
13-Oct-2025	157.7	157.7	153.05	153.15	47	7,66,329	4,219
14-Oct-2025	156.25	156.45	148.65	151.15	56	5,46,095	2,917
15-Oct-2025	154.2	154.2	151.55	152.8	95	11,81,095	6,056

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice