Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹158.75

(0.03%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	147.05	152.95	147.05	152.95	156	19,80,321	10,921
24-Oct-2025	152.95	159	151.05	155.2	108	13,80,142	6,676
27-Oct-2025	157	162.5	155.3	161.45	119	14,05,136	7,892
28-Oct-2025	161.45	164.8	153.6	160	148	14,54,973	5,797
29-Oct-2025	160.5	167.9	160.5	166.2	141	25,37,125	10,906
30-Oct-2025	171.9	173	165.2	170.4	165	28,70,535	13,245
31-Oct-2025	174.5	174.9	170	172.35	77	13,05,296	7,354
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

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice