tiprankstipranks
Trending News
More News >
Indian Metals & Ferro Alloys Ltd. (IN:IMFA)
:IMFA
India Market
Advertisement

Indian Metals & Ferro Alloys Ltd. (IMFA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
1,155.00
1,173.15
1,090.10
1,093.40
1,093.40
-5.10%
9,903
0.97
Oct 16, 2025
1,200.00
1,222.25
1,139.50
1,152.10
1,152.10
-3.51%
8,207
0.81
Oct 15, 2025
1,228.00
1,228.00
1,166.50
1,193.95
1,193.95
+0.75%
11,017
1.10
Oct 14, 2025
1,231.30
1,231.30
1,176.00
1,185.10
1,185.10
-3.56%
4,474
0.45
Oct 13, 2025
1,227.50
1,256.90
1,220.00
1,228.90
1,228.90
+0.24%
7,057
0.70
Oct 10, 2025
1,254.00
1,269.00
1,200.70
1,225.90
1,225.90
-1.44%
23,074
2.36
Oct 09, 2025
1,177.95
1,255.80
1,165.45
1,243.85
1,243.85
+6.73%
33,577
3.51
Oct 08, 2025
1,123.20
1,182.50
1,123.20
1,165.40
1,165.40
+3.78%
6,870
0.71
Oct 07, 2025
1,174.95
1,175.90
1,111.80
1,123.00
1,123.00
-3.57%
13,557
1.43
Oct 06, 2025
1,162.05
1,183.00
1,145.30
1,164.60
1,164.60
-0.29%
5,574
0.59
Oct 03, 2025
1,150.00
1,183.35
1,133.40
1,167.95
1,167.95
+2.94%
11,148
1.19
Oct 01, 2025
1,110.90
1,140.00
1,107.30
1,134.55
1,134.55
+2.35%
3,816
0.40
Sep 30, 2025
1,129.55
1,140.00
1,099.50
1,108.50
1,108.50
-1.00%
7,400
0.78
Sep 29, 2025
1,111.05
1,155.55
1,111.05
1,119.70
1,119.70
-0.41%
7,187
0.76
Sep 26, 2025
1,143.45
1,176.00
1,113.05
1,124.35
1,124.35
-3.22%
16,581
1.77
Sep 25, 2025
1,172.25
1,196.95
1,156.00
1,161.70
1,161.70
-1.02%
9,210
0.99
Sep 24, 2025
1,169.60
1,187.30
1,143.40
1,173.70
1,173.70
+0.84%
23,169
2.48
Sep 23, 2025
1,125.00
1,179.00
1,103.15
1,163.95
1,163.95
+4.47%
23,597
2.41
Sep 22, 2025
1,072.40
1,119.55
1,062.25
1,114.10
1,114.10
+3.89%
17,907
1.88
Sep 19, 2025
1,087.80
1,110.00
1,067.15
1,072.40
1,072.40
-1.41%
8,600
0.91
Sep 18, 2025
982.35
1,104.05
982.35
1,087.75
1,087.75
+3.19%
40,800
4.59
Sep 17, 2025
1,040.40
1,067.70
1,031.30
1,054.15
1,054.15
+3.15%
7,228
0.82
Sep 16, 2025
1,035.60
1,040.70
1,014.20
1,022.00
1,022.00
-2.22%
8,454
0.96
Sep 15, 2025
1,020.05
1,053.95
1,012.05
1,045.20
1,045.20
+1.26%
11,153
1.27
Sep 12, 2025
1,026.90
1,072.70
1,025.75
1,032.15
1,032.15
+1.25%
9,610
1.10
Sep 11, 2025
1,008.00
1,024.20
1,002.75
1,019.40
1,019.40
+0.79%
10,267
1.19
Sep 10, 2025
1,003.00
1,029.55
995.00
1,011.40
1,011.40
+0.89%
6,979
0.81
Sep 09, 2025
1,033.20
1,037.90
998.00
1,002.50
1,002.50
-2.89%
14,384
1.69
Sep 08, 2025
998.80
1,048.90
978.00
1,032.35
1,032.35
+5.81%
36,018
4.49
Sep 05, 2025
910.95
985.00
908.80
975.70
975.70
+7.87%
32,189
4.20
Sep 04, 2025
912.80
924.00
901.80
904.55
904.55
+0.76%
4,373
0.55
Sep 03, 2025
891.80
906.00
889.05
897.75
897.75
+1.45%
2,725
0.34
Sep 02, 2025
891.80
904.00
881.15
884.90
884.90
-0.84%
5,891
0.68
Sep 01, 2025
863.95
896.00
863.95
892.40
892.40
+3.52%
10,381
1.20
Aug 29, 2025
849.70
869.60
842.55
862.05
862.05
+2.08%
3,130
0.36
Aug 28, 2025
859.80
867.60
838.15
844.50
844.50
-2.27%
5,196
0.60
Aug 26, 2025
857.60
870.10
846.60
864.15
864.15
+0.83%
5,256
0.60
Aug 25, 2025
867.55
883.70
855.00
857.05
857.05
-0.95%
3,581
0.41
Aug 22, 2025
853.55
869.20
847.05
865.30
865.30
+1.56%
12,355
1.41
Aug 21, 2025
833.70
855.90
828.95
852.00
852.00
+2.38%
9,322
1.07
Aug 20, 2025
826.60
835.45
814.75
832.20
832.20
+0.63%
6,912
0.79
Aug 19, 2025
827.60
838.30
817.65
827.00
827.00
-0.27%
4,550
0.50
Aug 18, 2025
832.25
836.55
823.55
829.20
829.20
+0.56%
12,280
1.36
Aug 14, 2025
800.05
833.15
797.55
824.55
824.55
+3.53%
16,938
1.90
Aug 13, 2025
757.95
799.25
756.90
796.40
796.40
+5.81%
35,657
4.25
Aug 12, 2025
730.85
757.60
730.00
752.65
752.65
+2.68%
8,914
1.08
Aug 11, 2025
730.45
735.00
719.35
733.00
733.00
-0.27%
8,175
0.99
Aug 08, 2025
721.40
737.50
716.35
734.95
734.95
+1.88%
4,870
0.59
Aug 07, 2025
681.05
730.55
681.05
721.40
721.40
+1.47%
6,091
0.73
Aug 06, 2025
704.65
715.10
703.70
710.95
710.95
-0.82%
1,143
0.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis