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: 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; VWAP21: 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
SiS14:
High/Low Price Quarter: 28.49 / 19.5 Month: 28.5 / 21.52 Week: 28.85 / 26.8 Day: 28.49 / 27.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 27.98 28.49 27.50 27.52 27.84 0.33 66.68 3,805 1.90 0 0.00 0.00 6
2 10-Jul 28.08 28.65 27.33 27.43 27.82 -2.31 66.46 6,288 3.15 0 0.00 0.00 10
3 09-Jul 28.49 28.63 27.66 28.08 28.31 0.36 68.04 4,389 2.20 0 0.00 0.00 7
4 08-Jul 27.19 28.26 27.19 27.98 27.83 -0.25 67.80 5,666 2.84 0 0.00 0.00 9
5 07-Jul 29.15 29.15 27.51 28.05 28.03 -0.60 67.97 6,750 3.38 0 0.00 0.00 10
6 04-Jul 28.80 28.80 27.11 28.22 28.10 2.43 68.38 20,154 10.09 0 0.00 0.00 31
7 03-Jul 28.08 28.22 27.55 27.55 27.82 0.07 66.76 1,997 1.00 0 0.00 0.00 3
8 02-Jul 28.74 28.74 27.16 27.53 27.86 -1.11 66.71 5,645 2.83 0 0.00 0.00 9
9 01-Jul 28.13 28.50 27.37 27.84 27.76 0.91 67.46 7,573 3.79 0 0.00 0.00 11
10 30-Jun 28.70 28.85 26.80 27.59 27.81 -0.90 66.85 11,214 5.61 0 0.00 0.00 17
11 27-Jun 26.65 28.75 26.65 27.84 28.03 -0.36 67.46 9,937 4.97 0 0.00 0.00 15
12 26-Jun 28.20 28.90 27.10 27.94 28.26 1.45 67.70 20,054 10.04 0 0.00 0.00 30
13 25-Jun 27.48 28.00 27.00 27.54 27.75 1.92 66.73 16,864 8.44 0 0.00 0.00 26
14 24-Jun 26.03 27.71 26.03 27.02 26.77 1.81 65.47 20,196 10.11 0 0.00 0.00 31
15 23-Jun 26.96 26.96 25.60 26.54 26.52 -0.93 64.31 12,155 6.08 0 0.00 0.00 18
16 20-Jun 26.98 26.98 26.00 26.79 26.30 0.30 64.91 8,857 4.43 0 0.00 0.00 13
17 19-Jun 26.60 27.30 26.25 26.71 26.67 -3.19 64.72 20,095 10.06 0 0.00 0.00 30
18 18-Jun 27.49 27.75 26.10 27.59 26.91 1.81 66.85 24,214 12.12 0 0.00 0.00 37
19 17-Jun 28.00 28.16 27.00 27.10 27.39 -4.27 65.67 31,199 15.62 0 0.00 0.00 47
20 16-Jun 27.75 28.94 27.05 28.31 27.79 0.46 68.60 37,373 18.71 0 0.00 0.00 57
21 13-Jun 27.41 29.20 27.41 28.18 28.30 -2.15 68.28 12,381 6.20 0 0.00 0.00 19
22 12-Jun 29.84 29.84 28.56 28.80 28.87 -3.49 69.78 27,444 13.74 0 0.00 0.00 42
23 11-Jun 29.49 30.49 28.86 29.84 29.89 1.19 72.30 17,683 8.85 0 0.00 0.00 27
24 10-Jun 29.98 30.88 28.67 29.49 29.38 -2.29 71.46 58,961 29.51 0 0.00 0.00 89
25 09-Jun 31.77 31.96 30.18 30.18 30.48 -5.00 73.13 112,492 56.30 0 0.00 0.00 170
26 06-Jun 30.96 32.40 29.55 31.77 31.02 2.62 76.98 44,302 22.17 0 0.00 0.00 67
27 05-Jun 33.01 34.62 30.55 30.96 32.67 -8.02 75.02 164,378 82.27 107,780 107,780.00 0.35 163
28 04-Jun 35.88 35.88 33.45 33.66 33.93 -9.44 81.56 518,560 259.54 234,319 234,319.00 0.80 355
29 03-Jun 33.00 37.17 32.65 37.17 36.34 19.98 90.07 1,324,763 663.04 502,579 502,579.00 1.83 761
30 02-Jun 25.50 30.98 25.50 30.98 30.16 19.98 75.07 465,459 232.96 177,386 177,386.00 0.53 269
31 30-May 25.60 26.98 25.60 25.82 26.39 -0.62 62.56 7,510 3.76 4,117 4,117.00 0.01 6
32 29-May 26.78 27.28 25.50 25.98 26.24 -2.48 62.95 34,489 17.26 25,230 25,230.00 0.07 38
33 28-May 25.20 28.50 24.50 26.64 26.01 8.65 64.55 56,821 28.44 46,829 46,829.00 0.12 71
34 27-May 24.72 24.89 23.20 24.52 24.12 1.07 59.41 12,755 6.38 5,320 5,320.00 0.01 8
35 26-May 24.02 24.95 24.00 24.26 24.36 1.46 58.78 9,134 4.57 6,305 6,305.00 0.02 10
36 23-May 24.96 24.96 23.60 23.91 24.08 -2.53 57.94 9,419 4.71 6,388 6,388.00 0.02 10
37 22-May 24.91 24.91 24.08 24.53 24.39 -0.12 59.44 10,470 5.24 5,937 5,937.00 0.01 9
38 21-May 24.83 25.53 24.22 24.56 24.68 -0.08 59.51 17,146 8.58 8,036 8,036.00 0.02 12
39 20-May 25.20 25.98 24.28 24.58 25.01 -2.54 59.56 12,328 6.17 9,378 9,378.00 0.02 14
40 19-May 26.58 26.96 24.56 25.22 25.72 -0.47 61.11 50,922 25.49 24,379 24,379.00 0.06 37
41 16-May 25.44 26.80 24.81 25.34 25.71 0.20 61.40 13,876 6.94 9,067 9,067.00 0.02 14
42 15-May 24.93 25.45 22.38 25.29 24.80 10.63 61.28 91,489 45.79 61,525 61,525.00 0.15 93
43 14-May 22.35 22.99 22.12 22.86 22.71 2.28 55.39 5,630 2.82 3,138 3,138.00 0.01 5
44 13-May 22.99 22.99 21.92 22.35 22.32 -1.41 54.16 6,302 3.15 3,967 3,967.00 0.01 6
45 12-May 22.26 22.89 22.26 22.67 22.65 3.90 54.93 3,275 1.64 2,438 2,438.00 0.01 4
46 09-May 22.67 22.67 21.52 21.82 21.83 -1.53 52.87 7,956 3.98 5,049 5,049.00 0.01 8
47 08-May 22.59 23.38 21.60 22.16 22.47 -0.45 53.70 4,919 2.46 2,944 2,944.00 0.01 4
48 07-May 22.25 22.89 21.62 22.26 22.15 -1.85 53.94 7,909 3.96 4,930 4,930.00 0.01 7
49 06-May 23.08 23.08 22.36 22.68 22.84 -1.73 54.96 3,345 1.67 2,130 2,130.00 0.00 3
50 05-May 24.87 24.87 22.61 23.08 23.09 3.36 55.92 4,002 2.00 1,732 1,732.00 0.00 3
51 02-May 23.28 23.28 22.11 22.33 22.48 0.18 54.11 3,813 1.91 2,747 2,747.00 0.01 4
52 30-Apr 23.40 23.44 22.11 22.29 22.56 -3.30 54.01 7,654 3.83 3,898 3,898.00 0.01 6
53 29-Apr 22.91 23.98 22.27 23.05 23.18 3.32 55.85 66,897 33.48 37,587 37,587.00 0.09 57
54 28-Apr 22.17 22.75 21.51 22.31 22.23 0.63 54.06 22,741 11.38 10,590 10,590.00 0.02 16
55 25-Apr 23.00 23.73 22.02 22.17 22.42 -4.48 53.72 14,738 7.38 11,418 11,418.00 0.03 17
56 24-Apr 23.92 23.92 23.11 23.21 23.42 -1.53 56.24 5,219 2.61 4,026 4,026.00 0.01 6
57 23-Apr 24.75 24.75 23.25 23.57 23.57 -0.42 57.11 6,819 3.41 2,706 2,706.00 0.01 4
58 22-Apr 23.88 23.99 23.54 23.67 23.72 0.72 57.35 15,524 7.77 8,638 8,638.00 0.02 13
59 21-Apr 23.88 24.06 23.31 23.50 23.71 0.00 56.94 8,462 4.24 4,709 4,709.00 0.01 7
60 17-Apr 23.53 23.83 22.56 23.50 23.41 0.64 56.94 6,017 3.01 4,134 4,134.00 0.01 6
61 16-Apr 23.71 23.98 23.10 23.35 23.55 0.47 56.58 17,661 8.84 11,018 11,018.00 0.03 17
62 15-Apr 22.95 25.03 22.71 23.24 23.94 2.33 56.31 98,795 49.45 34,704 34,704.00 0.08 53
63 11-Apr 23.30 23.30 21.75 22.71 22.48 4.61 55.03 19,945 9.98 12,793 12,793.00 0.03 19
64 09-Apr 22.14 22.20 21.10 21.71 21.63 -0.55 52.60 14,318 7.17 7,824 7,824.00 0.02 12
65 08-Apr 23.84 24.69 21.40 21.83 23.17 -2.67 52.90 403,243 201.82 196,493 196,493.00 0.46 298
66 07-Apr 22.00 23.93 21.40 22.43 22.36 -5.64 54.35 57,299 28.68 11,477 11,477.00 0.03 17
67 04-Apr 23.81 26.00 23.00 23.77 24.26 1.80 57.60 90,039 45.06 32,252 32,252.00 0.08 49

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