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: 45.9 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Sep-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: 72.49 / 0.0 / 0.01 / 27.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.49 / 19.5 Month: 29.15 / 21.7 Week: 28.98 / 25.4 Day: 26.39 / 25.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 25.71 26.39 25.20 26.14 25.79 1.67 63.34 5,308 2.66 0 0.00 0.00 8
2 26-Aug 26.50 26.63 25.01 25.71 25.83 -1.98 62.30 5,109 2.56 0 0.00 0.00 8
3 25-Aug 25.22 26.98 25.22 26.23 25.87 0.50 63.56 10,382 5.20 0 0.00 0.00 16
4 22-Aug 25.11 26.60 25.11 26.10 26.12 -0.65 63.24 3,004 1.50 0 0.00 0.00 5
5 21-Aug 25.65 26.80 25.00 26.27 26.27 2.82 63.65 59,234 29.65 0 0.00 0.00 89
6 20-Aug 24.40 26.43 24.40 25.55 25.16 -0.54 61.91 5,136 2.57 0 0.00 0.00 8
7 19-Aug 26.34 26.39 25.55 25.69 25.89 -2.47 62.25 4,209 2.11 0 0.00 0.00 6
8 18-Aug 26.30 27.45 25.35 26.34 25.48 -1.31 63.82 23,962 11.99 0 0.00 0.00 36
9 14-Aug 28.10 28.98 26.42 26.69 27.29 -4.06 64.67 6,073 3.04 0 0.00 0.00 9
10 13-Aug 27.40 28.00 26.60 27.82 27.80 4.31 67.41 59,815 29.94 0 0.00 0.00 90
11 12-Aug 26.67 26.68 25.69 26.67 26.54 4.96 64.62 43,068 21.56 0 0.00 0.00 65
12 11-Aug 25.41 25.41 25.40 25.41 25.41 5.00 61.57 37,922 18.98 0 0.00 0.00 57
13 08-Aug 24.00 24.20 23.00 24.20 24.13 4.99 58.64 40,288 20.16 0 0.00 0.00 61
14 07-Aug 22.25 23.05 21.75 23.05 22.67 4.96 55.85 16,501 8.26 0 0.00 0.00 25
15 06-Aug 22.03 22.78 21.94 21.96 22.16 -1.52 53.21 5,410 2.71 0 0.00 0.00 8
16 05-Aug 22.67 23.00 22.00 22.30 22.29 -1.63 54.03 12,927 6.47 0 0.00 0.00 20
17 04-Aug 22.89 22.89 22.00 22.67 22.60 1.57 54.93 4,774 2.39 0 0.00 0.00 7
18 01-Aug 21.62 22.68 21.62 22.32 22.44 -0.27 54.08 12,874 6.44 0 0.00 0.00 20
19 31-Jul 23.40 23.56 22.00 22.38 22.73 -2.31 54.23 38,903 19.47 0 0.00 0.00 59
20 30-Jul 22.00 23.20 21.70 22.91 22.59 1.10 55.51 16,567 8.29 0 0.00 0.00 25
21 29-Jul 23.98 24.00 22.66 22.66 22.81 -5.03 54.91 53,473 26.76 0 0.00 0.00 81
22 28-Jul 24.95 25.99 23.83 23.86 24.36 -4.90 57.81 49,254 24.65 0 0.00 0.00 75
23 25-Jul 26.23 26.80 24.91 25.09 25.25 -4.35 60.79 25,594 12.81 0 0.00 0.00 39
24 24-Jul 26.30 26.49 25.85 26.23 26.15 -1.58 63.56 8,769 4.39 0 0.00 0.00 13
25 23-Jul 27.47 27.47 26.10 26.65 26.35 -3.02 64.57 39,345 19.69 0 0.00 0.00 60
26 22-Jul 27.70 27.71 27.01 27.48 27.39 1.66 66.59 4,426 2.22 0 0.00 0.00 7
27 21-Jul 27.02 27.74 27.00 27.03 27.23 -1.49 65.50 8,142 4.08 0 0.00 0.00 12
28 18-Jul 27.48 28.43 27.02 27.44 27.50 -0.15 66.49 9,006 4.51 0 0.00 0.00 14
29 17-Jul 27.21 28.80 27.21 27.48 27.83 -0.47 66.59 9,549 4.78 0 0.00 0.00 14
30 16-Jul 27.17 28.66 27.17 27.61 27.95 1.14 66.90 16,993 8.51 0 0.00 0.00 26
31 15-Jul 27.40 28.39 27.00 27.30 27.39 -0.33 66.15 7,798 3.90 0 0.00 0.00 12
32 14-Jul 27.90 28.89 27.00 27.39 28.04 -0.47 66.37 11,871 5.94 0 0.00 0.00 18
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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