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 / 27.24
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 28.49 / 19.5 Month: 28.49 / 19.5 Week: 26.8 / 21.92 Day: 24.91 / 24.08 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 24.91 24.91 24.08 24.53 24.39 -0.12 59.44 10,470 3.20 5,937 3.43 0.01 0.09
2 21-May 24.83 25.53 24.22 24.56 24.68 -0.08 59.51 17,146 5.23 8,036 4.64 0.02 0.12
3 20-May 25.20 25.98 24.28 24.58 25.01 -2.54 59.56 12,328 3.76 9,378 5.41 0.02 0.14
4 19-May 26.58 26.96 24.56 25.22 25.72 -0.47 61.11 50,922 15.54 24,379 14.07 0.06 0.37
5 16-May 25.44 26.80 24.81 25.34 25.71 0.20 61.40 13,876 4.24 9,067 5.23 0.02 0.14
6 15-May 24.93 25.45 22.38 25.29 24.80 10.63 61.28 91,489 27.93 61,525 35.50 0.15 0.93
7 14-May 22.35 22.99 22.12 22.86 22.71 2.28 55.39 5,630 1.72 3,138 1.81 0.01 0.05
8 13-May 22.99 22.99 21.92 22.35 22.32 -1.41 54.16 6,302 1.92 3,967 2.29 0.01 0.06
9 12-May 22.26 22.89 22.26 22.67 22.65 3.90 54.93 3,275 1.00 2,438 1.41 0.01 0.04
10 09-May 22.67 22.67 21.52 21.82 21.83 -1.53 52.87 7,956 2.43 5,049 2.91 0.01 0.08
11 08-May 22.59 23.38 21.60 22.16 22.47 -0.45 53.70 4,919 1.50 2,944 1.70 0.01 0.04
12 07-May 22.25 22.89 21.62 22.26 22.15 -1.85 53.94 7,909 2.41 4,930 2.84 0.01 0.07
13 06-May 23.08 23.08 22.36 22.68 22.84 -1.73 54.96 3,345 1.02 2,130 1.23 0.00 0.03
14 05-May 24.87 24.87 22.61 23.08 23.09 3.36 55.92 4,002 1.22 1,732 1.00 0.00 0.03
15 02-May 23.28 23.28 22.11 22.33 22.48 0.18 54.11 3,813 1.16 2,747 1.59 0.01 0.04
16 30-Apr 23.40 23.44 22.11 22.29 22.56 -3.30 54.01 7,654 2.34 3,898 2.25 0.01 0.06
17 29-Apr 22.91 23.98 22.27 23.05 23.18 3.32 55.85 66,897 20.42 37,587 21.69 0.09 0.57
18 28-Apr 22.17 22.75 21.51 22.31 22.23 0.63 54.06 22,741 6.94 10,590 6.11 0.02 0.16
19 25-Apr 23.00 23.73 22.02 22.17 22.42 -4.48 53.72 14,738 4.50 11,418 6.59 0.03 0.17
20 24-Apr 23.92 23.92 23.11 23.21 23.42 -1.53 56.24 5,219 1.59 4,026 2.32 0.01 0.06
21 23-Apr 24.75 24.75 23.25 23.57 23.57 -0.42 57.11 6,819 2.08 2,706 1.56 0.01 0.04
22 22-Apr 23.88 23.99 23.54 23.67 23.72 0.72 57.35 15,524 4.74 8,638 4.98 0.02 0.13
23 21-Apr 23.88 24.06 23.31 23.50 23.71 0.00 56.94 8,462 2.58 4,709 2.72 0.01 0.07
24 17-Apr 23.53 23.83 22.56 23.50 23.41 0.64 56.94 6,017 1.84 4,134 2.39 0.01 0.06
25 16-Apr 23.71 23.98 23.10 23.35 23.55 0.47 56.58 17,661 5.39 11,018 6.36 0.03 0.17
26 15-Apr 22.95 25.03 22.71 23.24 23.94 2.33 56.31 98,795 30.16 34,704 20.03 0.08 0.53
27 11-Apr 23.30 23.30 21.75 22.71 22.48 4.61 55.03 19,945 6.09 12,793 7.38 0.03 0.19
28 09-Apr 22.14 22.20 21.10 21.71 21.63 -0.55 52.60 14,318 4.37 7,824 4.51 0.02 0.12
29 08-Apr 23.84 24.69 21.40 21.83 23.17 -2.67 52.90 403,243 123.09 196,493 113.38 0.46 2.98
30 07-Apr 22.00 23.93 21.40 22.43 22.36 -5.64 54.35 57,299 17.49 11,477 6.62 0.03 0.17
31 04-Apr 23.81 26.00 23.00 23.77 24.26 1.80 57.60 90,039 27.48 32,252 18.61 0.08 0.49
32 03-Apr 22.93 23.90 22.09 23.35 22.99 2.68 56.58 159,421 48.66 72,964 42.10 0.17 1.11
33 02-Apr 21.33 23.98 20.95 22.74 22.37 6.61 55.10 125,874 38.42 58,989 34.04 0.13 0.89
34 01-Apr 21.00 23.38 20.69 21.33 21.68 3.09 51.68 69,501 21.22 12,770 7.37 0.03 0.19
35 28-Mar 22.02 23.40 19.50 20.69 21.80 -3.77 50.13 61,950 18.91 35,480 20.47 0.08 0.54
36 27-Mar 22.95 23.46 21.25 21.50 22.03 -4.66 52.10 30,935 9.44 23,455 13.53 0.05 0.36
37 26-Mar 24.09 25.49 22.50 22.55 23.10 -4.08 54.64 45,938 14.02 34,777 20.07 0.08 0.53
38 25-Mar 25.53 26.34 23.30 23.51 24.13 -7.91 56.97 48,144 14.70 37,028 21.37 0.09 0.56
39 24-Mar 25.01 28.49 25.01 25.53 26.54 0.39 61.86 349,892 106.80 165,003 95.21 0.44 2.50
40 21-Mar 25.98 28.49 24.14 25.43 25.84 3.92 61.62 160,232 48.91 65,183 37.61 0.17 0.99
41 20-Mar 25.19 25.85 23.60 24.47 24.55 -2.70 59.29 111,116 33.92 55,377 31.95 0.14 0.84
42 19-Mar 23.96 26.89 23.02 25.15 25.47 7.07 60.94 136,176 41.57 47,651 27.50 0.12 0.72
43 18-Mar 23.12 23.98 22.30 23.49 23.40 4.17 56.92 113,181 34.55 38,417 22.17 0.09 0.58
44 17-Mar 24.04 25.42 21.30 22.55 23.36 -1.87 54.64 16,996 5.19 12,914 7.45 0.03 0.20
45 13-Mar 23.27 23.27 22.10 22.98 22.72 3.65 55.68 2,599 0.79 0 0.00 0.00 0.04
46 12-Mar 22.51 23.90 21.86 22.17 22.22 -3.69 53.72 9,612 2.93 0 0.00 0.00 0.15
47 11-Mar 23.10 24.31 23.00 23.02 23.24 -0.78 55.78 4,058 1.24 0 0.00 0.00 0.06
48 10-Mar 23.99 24.50 23.09 23.20 23.31 -3.21 56.22 3,627 1.11 0 0.00 0.00 0.05
49 07-Mar 24.10 24.83 23.30 23.97 23.83 -0.46 58.08 1,599 0.49 0 0.00 0.00 0.02
50 06-Mar 25.26 26.28 24.04 24.08 24.75 -4.67 58.35 12,187 3.72 0 0.00 0.00 0.18
51 05-Mar 23.11 25.50 23.11 25.26 23.72 3.91 61.21 36,395 11.11 0 0.00 0.00 0.55
52 04-Mar 22.66 24.70 22.62 24.31 23.33 2.06 58.90 14,443 4.41 0 0.00 0.00 0.22
53 03-Mar 22.65 23.97 22.36 23.82 23.07 1.19 57.72 8,787 2.68 0 0.00 0.00 0.13
54 28-Feb 23.06 23.54 23.06 23.54 23.53 0.00 57.04 11,286 3.45 0 0.00 0.00 0.17
55 27-Feb 23.08 23.54 23.08 23.54 23.38 1.99 57.04 11,481 3.50 0 0.00 0.00 0.17
56 25-Feb 23.19 23.19 23.08 23.08 23.19 -0.47 55.92 2,029 0.62 0 0.00 0.00 0.03
57 24-Feb 23.20 23.20 23.19 23.19 23.19 -0.47 56.19 89 0.03 0 0.00 0.00 0.00
58 21-Feb 23.01 23.40 23.01 23.30 23.16 1.26 56.46 644 0.20 0 0.00 0.00 0.01
59 20-Feb 22.75 23.01 22.75 23.01 22.99 0.04 55.75 2,323 0.71 0 0.00 0.00 0.04
60 19-Feb 22.54 23.00 22.54 23.00 22.99 0.00 55.00 10,882 3.32 0 0.00 0.00 0.16
61 18-Feb 23.20 23.32 22.99 23.00 23.19 -0.90 55.00 16,909 5.16 0 0.00 0.00 0.26
62 17-Feb 22.80 23.22 22.80 23.21 23.21 1.80 56.24 4,321 1.32 0 0.00 0.00 0.07
63 14-Feb 22.98 23.00 22.52 22.80 22.89 -0.78 55.25 4,421 1.35 0 0.00 0.00 0.07
64 13-Feb 22.99 22.99 22.87 22.98 22.92 1.95 55.68 8,128 2.48 0 0.00 0.00 0.12
65 12-Feb 22.54 22.54 22.54 22.54 22.54 -2.00 54.62 818 0.25 0 0.00 0.00 0.01
66 11-Feb 23.50 23.50 23.00 23.00 23.11 -0.17 55.00 7,207 2.20 0 0.00 0.00 0.11
67 10-Feb 23.00 23.04 23.00 23.04 23.02 1.99 55.83 2,748 0.84 0 0.00 0.00 0.04

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