Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: NIBL, NRB Industrial Bearings Limited, INE047O01014, Listing: 09-Apr-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 50.4 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 30-Jul-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2 Low52 Price: 19.5 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 24,230,650 Low52 Date: 28-Mar-2025 SHP: 72.74 / 0.0 / 0.01 / 27.25
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 28.49 / 19.5 Month: 28.49 / 19.5 Week: 28.49 / 19.5 Day: 23.9 / 22.09 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 23.81 26.00 23.00 23.77 24.26 1.80 57.60 90,039 56.27 32,252 32,252.00 0.08 0.49
2 03-Apr 22.93 23.90 22.09 23.35 22.99 2.68 56.58 159,421 99.64 72,964 72,964.00 0.17 1.11
3 02-Apr 21.33 23.98 20.95 22.74 22.37 6.61 55.10 125,874 78.67 58,989 58,989.00 0.13 0.89
4 01-Apr 21.00 23.38 20.69 21.33 21.68 3.09 51.68 69,501 43.44 12,770 12,770.00 0.03 0.19
5 28-Mar 22.02 23.40 19.50 20.69 21.80 -3.77 50.13 61,950 38.72 35,480 35,480.00 0.08 0.54
6 27-Mar 22.95 23.46 21.25 21.50 22.03 -4.66 52.10 30,935 19.33 23,455 23,455.00 0.05 0.36
7 26-Mar 24.09 25.49 22.50 22.55 23.10 -4.08 54.64 45,938 28.71 34,777 34,777.00 0.08 0.53
8 25-Mar 25.53 26.34 23.30 23.51 24.13 -7.91 56.97 48,144 30.09 37,028 37,028.00 0.09 0.56
9 24-Mar 25.01 28.49 25.01 25.53 26.54 0.39 61.86 349,892 218.68 165,003 165,003.00 0.44 2.50
10 21-Mar 25.98 28.49 24.14 25.43 25.84 3.92 61.62 160,232 100.15 65,183 65,183.00 0.17 0.99
11 20-Mar 25.19 25.85 23.60 24.47 24.55 -2.70 59.29 111,116 69.45 55,377 55,377.00 0.14 0.84
12 19-Mar 23.96 26.89 23.02 25.15 25.47 7.07 60.94 136,176 85.11 47,651 47,651.00 0.12 0.72
13 18-Mar 23.12 23.98 22.30 23.49 23.40 4.17 56.92 113,181 70.74 38,417 38,417.00 0.09 0.58
14 17-Mar 24.04 25.42 21.30 22.55 23.36 -1.87 54.64 16,996 10.62 12,914 12,914.00 0.03 0.20
15 13-Mar 23.27 23.27 22.10 22.98 22.72 3.65 55.68 2,599 1.62 0 0.00 0.00 0.04
16 12-Mar 22.51 23.90 21.86 22.17 22.22 -3.69 53.72 9,612 6.01 0 0.00 0.00 0.15
17 11-Mar 23.10 24.31 23.00 23.02 23.24 -0.78 55.78 4,058 2.54 0 0.00 0.00 0.06
18 10-Mar 23.99 24.50 23.09 23.20 23.31 -3.21 56.22 3,627 2.27 0 0.00 0.00 0.05
19 07-Mar 24.10 24.83 23.30 23.97 23.83 -0.46 58.08 1,599 1.00 0 0.00 0.00 0.02
20 06-Mar 25.26 26.28 24.04 24.08 24.75 -4.67 58.35 12,187 7.62 0 0.00 0.00 0.18
21 05-Mar 23.11 25.50 23.11 25.26 23.72 3.91 61.21 36,395 22.75 0 0.00 0.00 0.55
22 04-Mar 22.66 24.70 22.62 24.31 23.33 2.06 58.90 14,443 9.03 0 0.00 0.00 0.22
23 03-Mar 22.65 23.97 22.36 23.82 23.07 1.19 57.72 8,787 5.49 0 0.00 0.00 0.13
24 28-Feb 23.06 23.54 23.06 23.54 23.53 0.00 57.04 11,286 7.05 0 0.00 0.00 0.17
25 27-Feb 23.08 23.54 23.08 23.54 23.38 1.99 57.04 11,481 7.18 0 0.00 0.00 0.17
26 25-Feb 23.19 23.19 23.08 23.08 23.19 -0.47 55.92 2,029 1.27 0 0.00 0.00 0.03
27 24-Feb 23.20 23.20 23.19 23.19 23.19 -0.47 56.19 89 0.06 0 0.00 0.00 0.00
28 21-Feb 23.01 23.40 23.01 23.30 23.16 1.26 56.46 644 0.40 0 0.00 0.00 0.01
29 20-Feb 22.75 23.01 22.75 23.01 22.99 0.04 55.75 2,323 1.45 0 0.00 0.00 0.04
30 19-Feb 22.54 23.00 22.54 23.00 22.99 0.00 55.00 10,882 6.80 0 0.00 0.00 0.16
31 18-Feb 23.20 23.32 22.99 23.00 23.19 -0.90 55.00 16,909 10.57 0 0.00 0.00 0.26
32 17-Feb 22.80 23.22 22.80 23.21 23.21 1.80 56.24 4,321 2.70 0 0.00 0.00 0.07
33 14-Feb 22.98 23.00 22.52 22.80 22.89 -0.78 55.25 4,421 2.76 0 0.00 0.00 0.07
34 13-Feb 22.99 22.99 22.87 22.98 22.92 1.95 55.68 8,128 5.08 0 0.00 0.00 0.12
35 12-Feb 22.54 22.54 22.54 22.54 22.54 -2.00 54.62 818 0.51 0 0.00 0.00 0.01
36 11-Feb 23.50 23.50 23.00 23.00 23.11 -0.17 55.00 7,207 4.50 0 0.00 0.00 0.11
37 10-Feb 23.00 23.04 23.00 23.04 23.02 1.99 55.83 2,748 1.72 0 0.00 0.00 0.04
38 07-Feb 23.06 23.06 22.59 22.59 22.64 -2.04 54.74 1,902 1.19 0 0.00 0.00 0.03
39 06-Feb 23.05 23.06 22.58 23.06 22.95 0.04 55.88 1,894 1.18 0 0.00 0.00 0.03
40 05-Feb 23.45 23.45 23.03 23.05 23.21 -1.91 55.85 809 0.51 0 0.00 0.00 0.01
41 04-Feb 23.50 23.50 23.03 23.50 23.49 0.00 56.94 425 0.27 0 0.00 0.00 0.01
42 03-Feb 23.68 23.68 23.50 23.50 23.65 -0.76 56.94 1,327 0.83 0 0.00 0.00 0.02
43 01-Feb 23.30 23.68 23.30 23.68 23.39 0.34 57.38 846 0.53 0 0.00 0.00 0.01
44 31-Jan 23.60 23.60 23.60 23.60 23.60 -2.03 57.18 3,228 2.02 0 0.00 0.00 0.05
45 30-Jan 24.16 24.16 24.09 24.09 24.15 -0.29 58.37 374 0.23 0 0.00 0.00 0.01
46 29-Jan 24.16 24.20 24.16 24.16 24.16 -2.03 58.54 2,281 1.43 0 0.00 0.00 0.03
47 28-Jan 24.66 24.66 24.66 24.66 24.66 -2.03 59.75 5,305 3.32 0 0.00 0.00 0.08
48 27-Jan 25.17 25.17 25.17 25.17 25.17 -2.02 60.99 2,220 1.39 0 0.00 0.00 0.03
49 24-Jan 25.89 25.89 25.69 25.69 25.69 -2.02 62.25 4,523 2.83 0 0.00 0.00 0.07
50 23-Jan 26.88 27.03 25.00 26.22 26.49 1.79 63.53 25,022 15.64 0 0.00 0.00 0.38
51 22-Jan 26.26 26.26 24.81 25.75 25.83 2.87 62.39 49,288 30.81 0 0.00 0.00 0.75
52 21-Jan 25.01 25.01 25.01 25.01 25.01 4.76 60.60 24,871 15.54 0 0.00 0.00 0.38
53 20-Jan 23.48 23.82 22.10 23.82 23.34 4.74 57.72 19,874 12.42 0 0.00 0.00 0.30
54 17-Jan 22.85 22.85 21.20 22.69 22.07 1.76 54.98 8,196 5.12 0 0.00 0.00 0.12
55 16-Jan 22.10 22.54 21.50 22.29 22.27 2.38 54.01 11,548 7.22 0 0.00 0.00 0.17
56 15-Jan 23.59 23.59 21.65 21.76 21.93 -4.73 52.73 24,734 15.46 0 0.00 0.00 0.37
57 14-Jan 23.69 23.69 22.06 22.79 22.63 -1.93 55.22 12,483 7.80 0 0.00 0.00 0.19
58 13-Jan 24.25 24.25 22.17 23.23 23.59 -0.47 56.29 18,080 11.30 0 0.00 0.00 0.27
59 10-Jan 24.55 24.55 23.31 23.34 23.57 -3.13 56.55 5,917 3.70 0 0.00 0.00 0.09
60 09-Jan 24.60 24.60 23.16 24.07 24.03 0.29 58.32 5,569 3.48 0 0.00 0.00 0.08
61 08-Jan 25.46 25.46 24.00 24.00 24.39 -1.42 58.00 6,521 4.08 0 0.00 0.00 0.10
62 07-Jan 24.48 24.48 23.05 24.34 24.19 1.23 58.98 2,817 1.76 0 0.00 0.00 0.04
63 06-Jan 25.70 25.70 23.95 24.04 24.54 -4.91 58.25 15,270 9.54 0 0.00 0.00 0.23
64 03-Jan 25.97 25.98 25.00 25.22 25.45 -0.91 61.11 6,375 3.98 0 0.00 0.00 0.10
65 02-Jan 25.20 25.91 24.50 25.45 25.22 3.03 61.67 9,312 5.82 0 0.00 0.00 0.14
66 01-Jan 24.81 24.81 23.50 24.68 24.25 2.76 59.80 10,204 6.38 0 0.00 0.00 0.15
67 31-Dec 23.79 24.79 23.40 24.00 24.38 0.88 58.00 7,112 4.45 0 0.00 0.00 0.11

Similar Stocks: CARBORUNIV    GRINDWELL    SKFINDIA    TIMKEN    NIBL    WENDT    SKP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com