Indian Metals and Ferro Alloys Limited - IMFA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,223.1	1,268.5	1,268.5	1,287	1,219.2	190,851
January 13, 2026	1,245.2	1,220.6	1,220.6	1,258.8	1,214	118,598
January 12, 2026	1,216.5	1,235.6	1,235.6	1,254	1,209	283,308
January 09, 2026	1,222.7	1,216.3	1,216.3	1,279.9	1,206.5	465,554
January 08, 2026	1,268.1	1,218.3	1,218.3	1,276.9	1,192.1	379,821
January 07, 2026	1,299.4	1,270.5	1,270.5	1,325	1,262.5	438,531
January 06, 2026	1,462.8	1,293.6	1,293.6	1,483.6	1,217	2.19M
January 05, 2026	1,493.2	1,458.6	1,458.6	1,510.6	1,448.5	167,991
January 02, 2026	1,486.8	1,496.1	1,496.1	1,502.1	1,470.2	161,023
January 01, 2026	1,496	1,491.2	1,491.2	1,502.2	1,462	152,097
December 31, 2025	1,479.9	1,492.2	1,492.2	1,503.9	1,445.3	250,308
December 30, 2025	1,432	1,476.1	1,476.1	1,484.9	1,432	209,653
December 29, 2025	1,430	1,441	1,441	1,485	1,390	425,573
December 26, 2025	1,421	1,422.3	1,422.3	1,463	1,410.8	255,369
December 24, 2025	1,429.5	1,416	1,416	1,455.8	1,410.1	161,480
December 23, 2025	1,418.7	1,421	1,421	1,440	1,412	120,794
December 22, 2025	1,414.9	1,415.9	1,415.9	1,425.5	1,386.1	170,378
December 19, 2025	1,389.9	1,414.9	1,414.9	1,480	1,377	575,940
December 18, 2025	1,365	1,397.2	1,397.2	1,428.1	1,325	222,742
December 17, 2025	1,420.8	1,381.9	1,381.9	1,425	1,372.7	129,528
December 16, 2025	1,450.4	1,425.7	1,425.7	1,454	1,401.8	186,364
December 15, 2025	1,388	1,449.7	1,449.7	1,455	1,374.1	465,074
December 12, 2025	1,345	1,392.1	1,392.1	1,406.7	1,345	171,294
December 11, 2025	1,357	1,351.2	1,351.2	1,379.1	1,334	131,430
December 10, 2025	1,371	1,374.5	1,374.5	1,395	1,355.1	143,110
December 09, 2025	1,300	1,376.8	1,376.8	1,398	1,293.6	247,225
December 08, 2025	1,330.9	1,311	1,311	1,332.5	1,281	210,006
December 05, 2025	1,406	1,322.1	1,322.1	1,415	1,313.5	301,161
December 04, 2025	1,353.1	1,402.6	1,402.6	1,408	1,339.7	507,379
December 03, 2025	1,325	1,346.6	1,346.6	1,360	1,320.3	199,674
December 02, 2025	1,380	1,332	1,332	1,380	1,321.4	138,409
December 01, 2025	1,346	1,380.1	1,380.1	1,385.2	1,333.3	326,061
November 28, 2025	1,285	1,348.1	1,348.1	1,357.6	1,263.5	689,036
November 27, 2025	1,255.6	1,269.9	1,269.9	1,292	1,225.4	220,462
November 26, 2025	1,255.6	1,247.1	1,247.1	1,284.9	1,240.2	141,343
November 25, 2025	1,230	1,252.8	1,252.8	1,264.4	1,217.1	158,667
November 24, 2025	1,294	1,232.4	1,232.4	1,294	1,219	180,876
November 21, 2025	1,316.2	1,302.4	1,302.4	1,350	1,290	189,417
November 19, 2025	1,310.5	1,343.3	1,343.3	1,393.8	1,310.5	1.45M
November 18, 2025	1,326.2	1,284.8	1,284.8	1,338	1,278.1	136,429
November 17, 2025	1,377.6	1,320.7	1,320.7	1,381.2	1,297.1	204,267
November 14, 2025	1,312.4	1,370.7	1,370.7	1,381.6	1,312.4	267,568
November 13, 2025	1,370	1,312.4	1,312.4	1,374.5	1,306.4	194,694
November 12, 2025	1,342.5	1,370.8	1,370.8	1,387.6	1,305.7	293,184
November 11, 2025	1,316.1	1,346.5	1,346.5	1,382.6	1,296	575,657
November 10, 2025	1,206	1,322.5	1,322.5	1,351	1,204.8	1.5M
November 07, 2025	1,117	1,197	1,197	1,207.6	1,115.1	401,610
November 06, 2025	1,242	1,129	1,129	1,267.9	1,119	450,744
November 04, 2025	1,214.8	1,230.6	1,230.6	1,275	1,176.3	1.09M
November 03, 2025	1,208.9	1,210.1	1,210.1	1,223	1,192	146,853
October 31, 2025	1,175	1,202.6	1,202.6	1,214	1,166	242,767
October 30, 2025	1,159.1	1,158.6	1,158.6	1,169	1,140.4	67,349
October 29, 2025	1,134.9	1,158.8	1,158.8	1,166.9	1,134.5	108,301
October 28, 2025	1,106	1,138.2	1,138.2	1,150	1,094.1	134,636
October 27, 2025	1,081.4	1,098.2	1,098.2	1,113	1,067.1	121,610
October 24, 2025	1,084.9	1,081.2	1,081.2	1,096	1,068.5	79,487
October 23, 2025	1,144.5	1,078.2	1,078.2	1,144.9	1,071.5	110,829
October 21, 2025	1,087.3	1,135.6	1,135.6	1,147	1,087.3	56,469
October 20, 2025	1,092.1	1,087.3	1,087.3	1,106.5	1,080	83,042
October 17, 2025	1,153.5	1,096	1,096	1,174.4	1,091.5	198,475

Indian Metals and Ferro Alloys Limited (IMFA.NS) NSE