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: 40.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 31-Dec-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: Low52 Price: 21.1 Barrier: -; Drift%: -
Basic Industry: Abrasives & Bearings Total Equity: 24,230,650 Low52 Date: 09-Apr-2025 SHP: 74.49 / 0.0 / 0.01 / 25.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.49 / 19.5 Month: 40.8 / 26.01 Week: 32.73 / 30.1 Day: 28.86 / 27.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 28.03 28.86 27.20 28.53 28.53 1.78 69.13 11,277 2.07 9,375 1.99 0.03 15
2 06-Apr 27.80 28.20 27.40 28.03 27.92 2.49 67.92 5,445 1.00 4,821 1.02 0.01 8
3 02-Apr 27.99 27.99 25.75 27.35 27.16 -1.12 66.27 7,331 1.35 5,706 1.21 0.02 9
4 01-Apr 26.00 28.55 26.00 27.66 27.60 6.67 67.02 16,711 3.07 8,619 1.83 0.02 14
5 30-Mar 27.10 27.10 25.30 25.93 25.88 -3.07 62.83 42,795 7.86 28,959 6.14 0.07 47
6 27-Mar 27.31 28.35 26.30 26.75 27.23 -4.46 64.82 32,796 6.02 24,798 5.26 0.07 40
7 25-Mar 28.04 29.71 27.50 28.00 28.80 0.43 67.00 27,337 5.02 16,253 3.45 0.05 26
8 24-Mar 29.00 29.01 27.49 27.88 28.34 0.72 67.56 17,137 3.15 12,128 2.57 0.03 20
9 23-Mar 28.62 29.70 27.45 27.68 28.14 -4.52 67.07 33,888 6.22 29,508 6.26 0.08 48
10 20-Mar 29.78 29.78 28.81 28.99 29.06 1.40 70.24 12,859 2.36 11,760 2.49 0.03 19
11 19-Mar 29.71 29.88 28.50 28.59 28.99 -3.77 69.28 19,207 3.53 13,629 2.89 0.04 22
12 18-Mar 30.64 30.83 29.43 29.71 29.93 -1.10 71.99 14,447 2.65 5,913 1.25 0.02 10
13 17-Mar 29.52 30.89 29.25 30.04 29.92 1.45 72.79 17,551 3.22 6,700 1.42 0.02 11
14 16-Mar 29.26 30.49 29.01 29.61 29.72 -1.50 71.75 11,821 2.17 4,716 1.00 0.01 8
15 13-Mar 31.49 31.54 29.27 30.06 30.41 -1.92 72.84 18,191 3.34 9,050 1.92 0.03 15
16 12-Mar 32.02 32.60 30.36 30.65 31.42 -4.28 74.27 24,816 4.56 15,982 3.39 0.05 26
17 11-Mar 32.18 33.00 32.00 32.02 32.42 -0.50 77.59 15,738 2.89 7,811 1.66 0.03 13
18 10-Mar 32.98 33.10 32.01 32.18 32.67 -1.08 77.97 48,034 8.82 33,261 7.05 0.11 54
19 09-Mar 32.00 33.00 31.99 32.53 32.42 0.43 78.82 51,768 9.51 22,616 4.79 0.07 37
20 06-Mar 31.40 32.74 30.41 32.39 31.70 5.09 78.48 32,581 5.98 19,942 4.23 0.06 32
21 05-Mar 32.45 32.50 30.06 30.82 30.78 -0.16 74.68 11,884 2.18 6,552 1.39 0.02 11
22 04-Mar 31.32 31.32 30.70 30.87 30.90 -1.44 74.80 9,580 1.76 6,633 1.41 0.02 11
23 02-Mar 30.80 33.00 30.50 31.32 31.55 0.16 75.89 52,390 9.62 26,215 5.56 0.08 42
24 27-Feb 32.29 32.73 31.05 31.27 32.12 -1.51 75.77 31,675 5.82 15,378 3.26 0.05 25
25 26-Feb 31.87 31.87 31.02 31.75 31.67 1.60 76.93 13,814 2.54 10,198 2.16 0.03 17
26 25-Feb 31.01 32.00 30.79 31.25 31.45 0.77 75.72 16,764 3.08 7,515 1.59 0.02 12
27 24-Feb 31.72 31.72 30.50 31.01 31.01 0.94 75.14 18,401 3.38 15,145 3.21 0.05 25
28 23-Feb 31.98 31.98 30.10 30.72 31.21 -2.23 74.44 25,544 4.69 12,383 2.63 0.04 20
29 20-Feb 32.99 32.99 31.00 31.42 32.30 -2.06 76.13 32,261 5.92 14,978 3.18 0.05 24
30 19-Feb 31.70 33.31 31.70 32.08 32.55 -1.63 77.73 40,029 7.35 18,768 3.98 0.06 30
31 18-Feb 31.69 33.69 30.52 32.61 32.22 5.16 79.02 92,857 17.05 61,906 13.12 0.20 100
32 17-Feb 31.42 31.80 30.76 31.01 31.38 1.14 75.14 22,240 4.08 11,742 2.49 0.04 19
33 16-Feb 30.50 31.84 30.50 30.66 31.05 -0.20 74.29 38,470 7.06 22,560 4.78 0.07 37
34 13-Feb 31.01 31.54 30.50 30.72 30.83 -3.24 74.44 28,784 5.29 15,842 3.36 0.05 26
35 12-Feb 33.30 33.30 31.52 31.75 32.17 -0.03 76.93 28,235 5.18 11,103 2.35 0.04 18
36 11-Feb 31.75 33.98 31.55 31.76 32.24 -6.15 76.96 237,602 43.63 96,235 20.40 0.31 156
37 10-Feb 31.69 34.40 30.10 33.84 33.24 12.61 82.00 189,850 34.86 76,990 16.32 0.26 125
38 09-Feb 29.00 31.00 29.00 30.05 30.08 3.62 72.81 38,583 7.08 14,238 3.02 0.04 23
39 06-Feb 30.16 30.90 28.02 29.00 29.47 -4.82 70.00 67,522 12.40 34,844 7.39 0.10 53
40 05-Feb 31.80 31.80 30.20 30.47 30.72 -1.84 73.83 17,710 3.25 8,538 1.81 0.03 13
41 04-Feb 31.80 31.80 30.21 31.04 31.08 1.27 75.21 33,346 6.12 14,825 3.14 0.05 22
42 03-Feb 31.84 31.84 30.15 30.65 31.00 1.62 74.27 31,698 5.82 14,009 2.97 0.00 21
43 02-Feb 31.85 31.85 29.62 30.16 30.16 -0.98 73.08 23,160 4.25 10,245 2.17 0.03 16
44 01-Feb 29.80 31.50 29.11 30.46 30.44 4.64 73.81 28,834 5.29 11,642 2.47 0.04 18
45 30-Jan 29.10 30.29 28.35 29.11 29.56 -0.75 70.54 10,678 1.96 5,612 1.19 0.02 8
46 29-Jan 30.01 31.00 29.25 29.33 29.94 -3.65 71.07 40,533 7.44 18,275 3.87 0.05 28
47 28-Jan 31.89 31.89 30.20 30.44 30.99 -0.69 73.76 44,325 8.14 16,702 3.54 0.05 25
48 27-Jan 30.66 31.96 30.30 30.65 30.94 -1.48 74.27 37,612 6.91 13,020 2.76 0.04 20
49 23-Jan 30.50 31.48 30.09 31.11 30.80 4.85 75.38 67,602 12.41 29,416 6.24 0.09 45
50 22-Jan 31.00 31.35 29.00 29.67 30.18 2.45 71.89 67,814 12.45 37,910 8.04 0.11 57
51 21-Jan 28.69 29.45 27.51 28.96 28.41 0.63 70.17 59,791 10.98 28,273 5.99 0.08 43
52 20-Jan 31.00 32.00 27.26 28.78 29.99 -6.32 69.74 71,449 13.12 39,636 8.40 0.12 60
53 19-Jan 32.48 32.48 30.21 30.72 31.11 -4.18 74.44 50,889 9.34 25,433 5.39 0.08 38
54 16-Jan 32.99 32.99 32.00 32.06 32.35 -1.11 77.68 54,129 9.94 30,958 6.56 0.10 47
55 14-Jan 33.68 33.68 32.16 32.42 32.63 -1.13 78.56 30,017 5.51 17,399 3.69 0.06 26
56 13-Jan 33.85 34.00 32.00 32.79 32.70 -1.12 79.45 60,357 11.08 28,485 6.04 0.09 43
57 12-Jan 33.90 33.90 32.00 33.16 32.78 3.62 80.35 97,673 17.93 34,005 7.21 0.11 51
58 09-Jan 32.75 36.30 31.00 32.00 33.62 -2.08 77.00 439,932 80.78 128,028 27.14 0.43 194
59 08-Jan 36.25 36.78 32.01 32.68 34.55 -13.64 79.19 363,110 66.67 179,432 38.04 0.62 272
60 07-Jan 31.22 37.84 31.20 37.84 37.10 19.97 91.69 605,062 111.10 241,567 51.21 0.90 366
61 06-Jan 33.54 34.80 31.00 31.54 32.36 -6.77 76.42 112,801 20.71 46,199 9.79 0.15 70
62 05-Jan 35.51 36.75 33.75 33.83 34.42 -7.01 81.97 65,502 12.03 33,271 7.05 0.11 50
63 02-Jan 36.49 37.39 36.16 36.38 36.64 0.00 88.15 70,414 12.93 48,933 10.37 0.18 74
64 01-Jan 36.51 37.49 35.22 36.38 36.18 -1.86 88.15 114,280 20.98 62,002 13.14 0.22 94
65 31-Dec 38.00 40.80 36.12 37.07 38.25 6.98 89.82 2,067,039 379.55 443,616 94.05 1.70 671
66 30-Dec 28.90 34.65 28.50 34.65 33.30 19.98 83.96 242,216 44.48 155,386 32.94 0.52 235
67 29-Dec 28.25 30.10 28.25 28.88 29.24 -0.07 69.98 60,738 11.15 33,234 7.05 0.10 50

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