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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,200	1,153.5	1,153.5	1,222.7	1,139.9	214,246
October 15, 2025	1,189.7	1,195	1,195	1,203.6	1,166	113,774
October 14, 2025	1,233.8	1,187.5	1,187.5	1,233.8	1,180.1	126,910
October 13, 2025	1,218.7	1,230.9	1,230.9	1,257.4	1,215.5	155,829
October 10, 2025	1,248.9	1,227.8	1,227.8	1,265	1,202.4	188,325
October 09, 2025	1,171	1,242.7	1,242.7	1,255	1,163.9	615,378
October 08, 2025	1,133.6	1,166.8	1,166.8	1,182.2	1,124.1	139,798
October 07, 2025	1,169.9	1,127.9	1,127.9	1,176.9	1,121.2	96,528
October 06, 2025	1,170	1,163.4	1,163.4	1,185.5	1,145	111,170
October 03, 2025	1,159	1,170.3	1,170.3	1,183.9	1,136.3	176,655
October 01, 2025	1,105.9	1,136.3	1,136.3	1,144	1,103.6	89,096
September 30, 2025	1,122.05	1,108.05	1,108.05	1,141.6	1,097.75	91,306
September 29, 2025	1,120	1,118.85	1,118.85	1,155.95	1,114.65	87,177
September 26, 2025	1,156	1,123	1,123	1,177.9	1,111.8	156,024
September 25, 2025	1,174.95	1,159.2	1,159.2	1,197.05	1,154.9	197,616
September 24, 2025	1,164.5	1,174.75	1,174.75	1,186.4	1,144	211,153
September 23, 2025	1,134.5	1,162.2	1,162.2	1,176.3	1,103.3	304,282
September 22, 2025	1,079.5	1,113.95	1,113.95	1,119	1,062.5	213,592
September 19, 2025	1,095.25	1,070.95	1,070.95	1,110	1,068	91,057
September 18, 2025	1,050.5	1,087.7	1,087.7	1,104.5	1,039.85	360,290
September 17, 2025	1,029.1	1,045	1,045	1,067	1,029.1	178,260
September 16, 2025	1,039.65	1,022.5	1,022.5	1,039.65	1,015	72,956
September 15, 2025	1,034.9	1,043.65	1,043.65	1,054.9	1,011.95	99,185
September 12, 2025	1,022.3	1,031	1,031	1,071.8	1,022.3	317,751
September 11, 2025	1,011.4	1,020.25	1,020.25	1,023.95	1,003.85	74,539
September 10, 2025	1,005	1,011.4	1,011.4	1,029.7	992.9	139,179
September 09, 2025	1,035	1,002.9	1,002.9	1,039	995	131,040
September 08, 2025	990	1,033.15	1,033.15	1,048	975.05	513,604
September 05, 2025	908.7	975.9	975.9	988	908.7	404,578
September 04, 2025	909.15	903.35	903.35	924.7	900	130,771
September 03, 2025	887.2	898.15	898.15	909	886.65	63,523
September 02, 2025	895.4	887.75	887.75	903.8	882.15	54,670
September 01, 2025	862	892.35	892.35	896.95	862	134,087
August 29, 2025	841.65	861.8	861.8	868.95	837.3	60,962
August 28, 2025	854.05	845.2	845.2	868.8	840.6	47,536
August 26, 2025	862.35	862.2	862.2	870	845.85	80,532
August 25, 2025	870	858.1	858.1	884	855.05	70,321
August 22, 2025	854	865.75	865.75	870	848	113,994
August 21, 2025	835.8	851.5	851.5	857.45	828.4	245,366
August 20, 2025	827.5	832.95	832.95	836	815	62,795
August 19, 2025	827	826.95	826.95	839	816.05	88,681
August 18, 2025	830.35	830.25	830.25	838.2	825.1	91,025
August 14, 2025	803.35	822.6	822.6	832.95	797	323,680
August 13, 2025	753.5	797.05	797.05	799	753.5	211,568
August 12, 2025	732.45	751.6	751.6	757	727.15	60,557
August 11, 2025	727	732.45	732.45	735	721.85	43,707

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