Indian Bright St

Indian Bright Steel Company Ltd Historical Data

NSEBSE

₹128.05

(-2.33%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Dec-2025	139.95	143.05	133.2	133.75	130	8,09,972	2,907
17-Dec-2025	133.5	139	133.5	136.25	49	4,84,592	1,583
18-Dec-2025	136.25	136.85	132.05	135.4	29	86,958	565
19-Dec-2025	135.4	135.85	130	133.2	22	1,33,782	822
22-Dec-2025	135	142	133	135.35	90	8,32,220	5,099
23-Dec-2025	140	140	133.6	133.9	72	4,75,302	2,798
24-Dec-2025	131	137.8	131	134.05	56	5,22,744	2,480
26-Dec-2025	135.95	135.95	132	132.9	46	6,08,371	3,712
29-Dec-2025	132.9	135	131.1	132.15	45	3,67,350	2,522
30-Dec-2025	135.5	138.15	134.1	135.2	44	8,35,587	5,089
31-Dec-2025	136.5	137.7	132.75	135.1	49	6,51,044	4,020
01-Jan-2026	137.9	137.9	133.15	135	27	48,071	217
02-Jan-2026	135.95	140.9	133.8	134.45	90	4,86,226	2,898
05-Jan-2026	137.8	138.65	131	131.1	75	6,85,241	4,631
06-Jan-2026	135.55	135.55	127.6	128.05	85	5,43,894	3,592

Indian Bright St: Related NEWS

No Record Found

Invest wise with Expert advice