Indian Metals and Ferro Alloys Limited (IMFA.NS) NSE
1,202.50
-29.1(-2.36%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,202.50
-29.1(-2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 1,244 | 1,231.6 | 1,231.6 | 1,282.5 | 1,222 | 125,111 |
| March 25, 2026 | 1,204 | 1,244.6 | 1,244.6 | 1,296 | 1,204 | 137,103 |
| March 24, 2026 | 1,191.4 | 1,199 | 1,199 | 1,212.5 | 1,147.1 | 143,215 |
| March 23, 2026 | 1,224.1 | 1,179.7 | 1,179.7 | 1,224.1 | 1,173 | 94,337 |
| March 19, 2026 | 1,236.9 | 1,220.6 | 1,220.6 | 1,255.1 | 1,216.8 | 53,419 |
| March 18, 2026 | 1,255.9 | 1,258.5 | 1,258.5 | 1,285 | 1,246.8 | 73,409 |
| March 17, 2026 | 1,199.4 | 1,255.7 | 1,255.7 | 1,267.8 | 1,193.4 | 127,111 |
| March 16, 2026 | 1,177.6 | 1,190.2 | 1,190.2 | 1,203.7 | 1,166.1 | 77,377 |
| March 13, 2026 | 1,251.2 | 1,177.6 | 1,177.6 | 1,258 | 1,172 | 125,884 |
| March 12, 2026 | 1,220.5 | 1,263.1 | 1,263.1 | 1,282 | 1,186.7 | 122,711 |
| March 11, 2026 | 1,225.2 | 1,230.3 | 1,230.3 | 1,249 | 1,223.1 | 62,720 |
| March 10, 2026 | 1,194.5 | 1,227.6 | 1,227.6 | 1,234 | 1,189.7 | 68,766 |
| March 09, 2026 | 1,177.1 | 1,178 | 1,178 | 1,202.2 | 1,157.4 | 76,529 |
| March 06, 2026 | 1,198.8 | 1,207.4 | 1,207.4 | 1,237.5 | 1,186.8 | 84,790 |
| March 05, 2026 | 1,152.3 | 1,192.5 | 1,192.5 | 1,206.2 | 1,152.3 | 108,299 |
| March 02, 2026 | 1,181 | 1,242.4 | 1,242.4 | 1,322.7 | 1,181 | 264,811 |
| February 27, 2026 | 1,274.9 | 1,265.1 | 1,265.1 | 1,280 | 1,256.4 | 50,289 |
| February 26, 2026 | 1,271.8 | 1,274.9 | 1,274.9 | 1,291.8 | 1,262.5 | 57,933 |
| February 25, 2026 | 1,250.1 | 1,271.8 | 1,271.8 | 1,295 | 1,242.1 | 148,549 |
| February 24, 2026 | 1,230 | 1,245.1 | 1,245.1 | 1,253.5 | 1,211 | 96,962 |
| February 23, 2026 | 1,271.9 | 1,234.8 | 1,234.8 | 1,279.3 | 1,230 | 81,842 |
| February 20, 2026 | 1,297.6 | 1,267.9 | 0 | 1,297.6 | 1,254.6 | 223,402 |
| February 19, 2026 | 1,364.4 | 1,317.1 | 0 | 1,385.4 | 1,308.8 | 124,141 |
| February 18, 2026 | 1,372.8 | 1,362.5 | 0 | 1,396.9 | 1,348 | 93,713 |
| February 17, 2026 | 1,414 | 1,361 | 0 | 1,415.9 | 1,345 | 156,807 |
| February 16, 2026 | 1,420 | 1,410.7 | 0 | 1,431.3 | 1,400.7 | 109,629 |
| February 13, 2026 | 1,441.1 | 1,439.7 | 0 | 1,468 | 1,421.1 | 111,359 |
| February 12, 2026 | 1,441.1 | 1,459.4 | 0 | 1,477.7 | 1,435 | 145,900 |
| February 11, 2026 | 1,442 | 1,446 | 0 | 1,463.9 | 1,402.1 | 156,463 |
| February 10, 2026 | 1,459.1 | 1,431.2 | 0 | 1,471.4 | 1,412.2 | 147,276 |
| February 09, 2026 | 1,325 | 1,451.5 | 0 | 1,460 | 1,306.6 | 526,551 |
| February 06, 2026 | 1,328 | 1,319.8 | 0 | 1,385 | 1,290 | 294,377 |
| February 05, 2026 | 1,332.9 | 1,328.5 | 0 | 1,348 | 1,272 | 401,944 |
| February 04, 2026 | 1,215 | 1,323.7 | 0 | 1,348 | 1,215 | 291,838 |
| February 03, 2026 | 1,200 | 1,251.7 | 0 | 1,264.2 | 1,178 | 241,503 |
| February 02, 2026 | 1,163.2 | 1,159.3 | 0 | 1,171.9 | 1,116.1 | 80,759 |
| February 01, 2026 | 1,150 | 1,164.6 | 0 | 1,188 | 1,110.2 | 91,630 |
| January 30, 2026 | 1,231.5 | 1,165.8 | 0 | 1,231.8 | 1,131 | 209,274 |
| January 29, 2026 | 1,220 | 1,231.4 | 0 | 1,247 | 1,205.2 | 167,197 |
| January 28, 2026 | 1,140.2 | 1,218.5 | 0 | 1,230 | 1,140.2 | 228,683 |
| January 27, 2026 | 1,107.2 | 1,134.2 | 0 | 1,146 | 1,064.1 | 258,648 |
| January 23, 2026 | 1,129.8 | 1,107.2 | 0 | 1,158 | 1,098 | 181,150 |
| January 22, 2026 | 1,099 | 1,120.1 | 0 | 1,138 | 1,095 | 139,550 |
| January 21, 2026 | 1,091 | 1,092.9 | 0 | 1,113.9 | 1,070 | 212,740 |
| January 20, 2026 | 1,125 | 1,091 | 0 | 1,155 | 1,084 | 288,510 |
| January 19, 2026 | 1,174.2 | 1,127.6 | 0 | 1,176 | 1,125 | 272,638 |
| January 16, 2026 | 1,270 | 1,174.2 | 0 | 1,285 | 1,168 | 282,139 |
| January 14, 2026 | 1,223.1 | 1,268.5 | 0 | 1,287 | 1,219.2 | 190,868 |
| January 13, 2026 | 1,245.2 | 1,220.6 | 0 | 1,258.8 | 1,214 | 118,598 |
| January 12, 2026 | 1,216.5 | 1,235.6 | 0 | 1,254 | 1,209 | 283,308 |
| January 09, 2026 | 1,222.7 | 1,216.3 | 0 | 1,279.9 | 1,206.5 | 465,655 |
| January 08, 2026 | 1,268.1 | 1,218.3 | 0 | 1,276.9 | 1,192.1 | 379,821 |
| January 07, 2026 | 1,299.4 | 1,270.5 | 0 | 1,325 | 1,262.5 | 438,531 |
| January 06, 2026 | 1,462.8 | 1,293.6 | 0 | 1,483.6 | 1,217 | 2.19M |
| January 05, 2026 | 1,493.2 | 1,458.6 | 0 | 1,510.6 | 1,448.5 | 167,991 |
| January 02, 2026 | 1,486.8 | 1,496.1 | 0 | 1,502.1 | 1,470.2 | 161,023 |
| January 01, 2026 | 1,496 | 1,491.2 | 0 | 1,502.2 | 1,462 | 152,097 |
| December 31, 2025 | 1,479.9 | 1,492.2 | 0 | 1,503.9 | 1,445.3 | 250,308 |
| December 30, 2025 | 1,432 | 1,476.1 | 0 | 1,484.9 | 1,432 | 209,653 |
| December 29, 2025 | 1,430 | 1,441 | 0 | 1,485 | 1,390 | 426,081 |