Stockint.com

Loading a wholistic market research tool


Research

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: 37.17 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 19.5 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 24,230,650 Low52 Date: 28-Mar-2025 SHP: 72.72 / 0.0 / 0.01 / 27.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.49 / 19.5 Month: 34.09 / 24.06 Week: 33.45 / 29.52 Day: 31.4 / 26.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 26.90 31.40 26.90 30.39 29.91 12.85 73.64 155,365 62.93 97,870 97,870.00 0.29 148
2 11-Nov 27.41 27.41 26.81 26.93 27.15 -1.75 65.25 7,360 2.98 5,636 5,636.00 0.02 8
3 10-Nov 26.82 27.97 26.82 27.41 27.25 0.70 66.42 26,431 10.71 11,899 11,899.00 0.03 18
4 07-Nov 27.32 27.60 26.82 27.22 27.16 -1.80 65.96 23,389 9.47 16,168 16,168.00 0.04 24
5 06-Nov 29.55 29.92 27.01 27.72 28.06 -6.16 67.17 64,168 25.99 50,859 50,859.00 0.14 76
6 04-Nov 29.40 30.79 28.52 29.54 29.55 0.00 71.58 34,899 14.13 17,125 17,125.00 0.05 26
7 03-Nov 30.56 32.00 28.81 29.54 30.30 -1.40 71.58 102,033 41.33 32,725 32,725.00 0.10 49
8 31-Oct 30.02 30.90 29.57 29.96 30.10 -0.83 72.60 18,586 7.53 11,957 11,957.00 0.04 18
9 30-Oct 31.45 31.45 30.03 30.21 30.39 -0.40 73.20 26,175 10.60 17,128 17,128.00 0.05 26
10 29-Oct 31.08 31.48 29.52 30.33 30.40 -0.46 73.49 18,081 7.32 13,258 13,258.00 0.04 20
11 28-Oct 30.71 31.97 30.20 30.47 30.82 -2.31 73.83 27,573 11.17 17,246 17,246.00 0.05 26
12 27-Oct 32.60 33.45 31.01 31.19 31.63 -2.44 75.58 39,235 15.89 23,007 23,007.00 0.07 35
13 24-Oct 32.40 33.00 31.30 31.97 32.24 0.25 77.47 31,982 12.95 23,572 23,572.00 0.08 35
14 23-Oct 34.00 34.00 31.11 31.89 32.49 -4.03 77.27 135,260 54.78 69,230 69,230.00 0.22 104
15 21-Oct 29.51 34.50 28.01 33.23 33.20 15.34 80.52 665,889 269.70 179,014 179,014.00 0.59 268
16 20-Oct 28.75 29.80 27.68 28.81 28.80 -0.03 69.81 3,650 1.48 2,490 2,490.00 0.01 4
17 17-Oct 29.68 29.68 28.21 28.82 28.71 -0.14 69.83 14,712 5.96 10,218 10,218.00 0.03 15
18 16-Oct 29.90 29.90 28.61 28.86 28.94 -2.43 69.93 8,561 3.47 5,651 5,651.00 0.02 8
19 15-Oct 28.50 29.94 28.21 29.58 29.38 3.03 71.67 11,414 4.62 6,677 6,677.00 0.02 10
20 14-Oct 30.60 30.60 28.40 28.71 29.04 -2.28 69.57 13,248 5.37 5,940 5,940.00 0.02 9
21 13-Oct 30.50 30.98 28.30 29.38 29.95 -4.98 71.19 51,785 20.97 32,714 32,714.00 0.10 49
22 10-Oct 29.49 31.75 29.49 30.92 30.84 0.52 74.92 26,959 10.92 14,504 14,504.00 0.04 22
23 09-Oct 29.59 31.48 28.42 30.76 30.48 3.92 74.53 56,574 22.91 35,519 35,519.00 0.11 53
24 08-Oct 28.65 30.05 27.02 29.60 28.95 5.38 71.72 33,790 13.69 18,197 18,197.00 0.05 27
25 07-Oct 27.10 28.79 27.10 28.09 28.10 0.25 68.06 23,708 9.60 20,696 20,696.00 0.06 31
26 06-Oct 28.04 28.99 26.15 28.02 27.92 -0.07 67.89 15,369 6.22 10,497 10,497.00 0.03 16
27 03-Oct 27.53 28.46 27.20 28.04 27.87 2.56 67.94 6,277 2.54 4,227 4,227.00 0.01 6
28 01-Oct 27.60 28.49 26.50 27.34 27.44 -2.95 66.25 22,948 9.29 14,876 14,876.00 0.04 22
29 30-Sep 26.25 29.39 26.25 28.17 28.16 0.72 68.26 28,436 11.52 20,478 20,478.00 0.06 31
30 29-Sep 27.00 28.60 27.00 27.97 27.95 1.12 67.77 10,136 4.11 6,506 6,506.00 0.02 10
31 26-Sep 27.65 28.63 27.20 27.66 27.74 -2.67 67.02 14,359 5.82 11,305 11,305.00 0.03 17
32 25-Sep 28.89 29.12 28.05 28.42 28.43 -0.25 68.86 14,000 5.67 11,973 11,973.00 0.03 18
33 24-Sep 29.58 29.75 28.32 28.49 29.12 -3.68 69.03 42,510 17.22 23,806 23,806.00 0.07 36
34 23-Sep 31.18 31.18 28.41 29.58 29.81 -1.89 71.67 45,483 18.42 33,428 33,428.00 0.10 50
35 22-Sep 32.38 32.38 30.10 30.15 30.62 -5.63 73.06 22,470 9.10 17,357 17,357.00 0.05 26
36 19-Sep 31.01 32.69 31.01 31.95 32.25 0.85 77.42 100,582 40.74 53,808 53,808.00 0.17 81
37 18-Sep 31.90 32.00 30.17 31.68 31.32 -3.80 76.76 51,709 20.94 29,091 29,091.00 0.09 44
38 17-Sep 33.99 33.99 32.15 32.93 32.94 -2.17 79.79 43,761 17.72 28,516 28,516.00 0.09 43
39 16-Sep 32.34 34.09 30.80 33.66 32.93 5.39 81.56 107,663 43.61 68,367 68,367.00 0.23 103
40 15-Sep 30.29 32.60 28.17 31.94 30.87 6.57 77.39 218,309 88.42 123,859 123,859.00 0.38 186
41 12-Sep 28.59 29.97 27.25 29.97 29.82 9.98 72.62 142,451 57.70 85,334 85,334.00 0.25 128
42 11-Sep 28.13 28.95 26.60 27.25 27.62 -5.05 66.03 24,233 9.81 15,277 15,277.00 0.04 23
43 10-Sep 30.49 31.00 28.01 28.70 29.81 1.66 69.54 214,131 86.73 104,026 104,026.00 0.31 156
44 09-Sep 26.18 28.23 25.59 28.23 28.02 9.97 68.40 65,469 26.52 60,056 60,056.00 0.17 90
45 08-Sep 24.06 28.90 24.06 25.67 27.33 -3.46 62.20 56,730 22.98 20,437 20,437.00 0.06 31
46 05-Sep 26.06 27.10 26.06 26.59 26.85 -1.08 64.43 6,632 2.69 0 0.00 0.00 10
47 04-Sep 26.61 27.00 26.31 26.88 26.70 -0.63 65.13 2,468 1.00 0 0.00 0.00 4
48 03-Sep 27.35 28.00 26.50 27.05 27.50 -0.07 65.54 13,735 5.56 0 0.00 0.00 21
49 02-Sep 25.76 27.47 25.76 27.07 26.87 2.73 65.59 17,668 7.16 0 0.00 0.00 26
50 01-Sep 25.69 27.00 25.12 26.35 26.29 0.53 63.85 6,086 2.46 0 0.00 0.00 9
51 29-Aug 25.06 26.28 25.06 26.21 25.83 0.27 63.51 9,553 3.87 0 0.00 0.00 14
52 28-Aug 25.71 26.39 25.20 26.14 25.79 1.67 63.34 5,308 2.15 0 0.00 0.00 8
53 26-Aug 26.50 26.63 25.01 25.71 25.83 -1.98 62.30 5,109 2.07 0 0.00 0.00 8
54 25-Aug 25.22 26.98 25.22 26.23 25.87 0.50 63.56 10,382 4.20 0 0.00 0.00 16
55 22-Aug 25.11 26.60 25.11 26.10 26.12 -0.65 63.24 3,004 1.22 0 0.00 0.00 5
56 21-Aug 25.65 26.80 25.00 26.27 26.27 2.82 63.65 59,234 23.99 0 0.00 0.00 89
57 20-Aug 24.40 26.43 24.40 25.55 25.16 -0.54 61.91 5,136 2.08 0 0.00 0.00 8
58 19-Aug 26.34 26.39 25.55 25.69 25.89 -2.47 62.25 4,209 1.70 0 0.00 0.00 6
59 18-Aug 26.30 27.45 25.35 26.34 25.48 -1.31 63.82 23,962 9.71 0 0.00 0.00 36
60 14-Aug 28.10 28.98 26.42 26.69 27.29 -4.06 64.67 6,073 2.46 0 0.00 0.00 9
61 13-Aug 27.40 28.00 26.60 27.82 27.80 4.31 67.41 59,815 24.23 0 0.00 0.00 90
62 12-Aug 26.67 26.68 25.69 26.67 26.54 4.96 64.62 43,068 17.44 0 0.00 0.00 65
63 11-Aug 25.41 25.41 25.40 25.41 25.41 5.00 61.57 37,922 15.36 0 0.00 0.00 57
64 08-Aug 24.00 24.20 23.00 24.20 24.13 4.99 58.64 40,288 16.32 0 0.00 0.00 61
65 07-Aug 22.25 23.05 21.75 23.05 22.67 4.96 55.85 16,501 6.68 0 0.00 0.00 25
66 06-Aug 22.03 22.78 21.94 21.96 22.16 -1.52 53.21 5,410 2.19 0 0.00 0.00 8
67 05-Aug 22.67 23.00 22.00 22.30 22.29 -1.63 54.03 12,927 5.24 0 0.00 0.00 20

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