Impex Ferro Tech Limited - IMPEXFERRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.91	1.9	1.9	2.02	1.87	21,452
August 14, 2025	1.88	1.96	1.96	1.97	1.88	7,464
August 13, 2025	1.92	1.88	1.88	1.95	1.87	8,820
August 12, 2025	1.85	1.86	1.86	1.92	1.83	15,046
August 11, 2025	1.98	1.91	1.91	1.98	1.82	18,430
August 08, 2025	1.9	1.92	1.92	2	1.9	20,876
August 07, 2025	2.02	1.96	1.96	2.02	1.92	13,731
August 06, 2025	2.04	2	2	2.04	1.96	10,237
August 05, 2025	2.07	2.02	2.02	2.07	2	15,169
August 04, 2025	2	1.98	1.98	2	1.9	3,822
August 01, 2025	1.97	2	2	2	1.96	220
July 31, 2025	1.98	1.96	1.96	1.98	1.96	17,929
July 30, 2025	1.96	1.98	1.98	2.08	1.96	5,501
July 29, 2025	2.01	2.05	2.05	2.08	1.95	2,802
July 28, 2025	2.19	2	2	2.19	2	22,780
July 25, 2025	2.08	2.09	2.09	2.1	2.04	3,659
July 24, 2025	2.08	2.04	2.04	2.08	2	7,521
July 23, 2025	2.02	2.1	2.1	2.17	1.99	3,885
July 22, 2025	2.06	2.08	2.08	2.1	2	4,362
July 21, 2025	2.04	2.02	2.02	2.14	2	6,890
July 18, 2025	2	2.04	2.04	2.15	2	4,997
July 17, 2025	2.12	2.09	2.09	2.12	2.09	1,406
July 16, 2025	2.1	2.12	2.12	2.12	1.99	3,030
July 15, 2025	2	2.05	2.05	2.1	1.95	8,110
July 14, 2025	2.02	2	2	2.05	2	4,435
July 11, 2025	2.06	2	2	2.09	2	12,825
July 10, 2025	2.11	2.09	2.09	2.12	2	11,061
July 09, 2025	2.13	2.11	2.11	2.17	2.06	8,780
July 08, 2025	2.2	2.17	2.17	2.2	2.03	10,092
July 07, 2025	2.25	2.14	2.14	2.27	2.14	10,950
July 04, 2025	2.13	2.25	2.25	2.28	2.13	606
July 03, 2025	2.32	2.25	2.25	2.32	2.2	12,443
July 02, 2025	2.3	2.32	2.32	2.34	2.22	9,152
July 01, 2025	2.32	2.3	2.3	2.34	2.26	5,102
June 30, 2025	2.27	2.3	2.3	2.31	2.25	24,649
June 27, 2025	2.28	2.32	2.32	2.34	2.22	15,366
June 26, 2025	2.28	2.28	2.28	2.3	2.14	8,214
June 25, 2025	2.2	2.23	2.23	2.24	2.15	7,167
June 24, 2025	2.25	2.14	2.14	2.31	2.13	16,876
June 23, 2025	2.25	2.2	2.2	2.28	2.1	5,582
June 20, 2025	2.2	2.22	2.22	2.22	2.15	15,379
June 19, 2025	2.42	2.24	2.24	2.42	2.21	24,489
June 18, 2025	2.35	2.33	2.33	2.42	2.33	5,704
June 17, 2025	2.35	2.31	2.31	2.35	2.29	4,423
June 16, 2025	2.27	2.36	2.36	2.37	2.21	16,024
June 13, 2025	2.4	2.26	2.26	2.4	2.22	15,941
June 12, 2025	2.22	2.34	2.34	2.34	2.22	29,148
June 11, 2025	2.09	2.23	2.23	2.23	2.09	24,972
June 10, 2025	2.06	2.13	2.13	2.16	2.06	7,587
June 09, 2025	2.06	2.11	2.11	2.17	2.06	7,103
June 06, 2025	2.2	2.16	2.16	2.2	2.1	12,383
June 05, 2025	2.09	2.1	2.1	2.1	2.01	15,785
June 04, 2025	2	2	2	2.09	1.99	22,638
June 03, 2025	2.12	2.08	2.08	2.12	2.08	2,128
June 02, 2025	2.08	2.08	2.08	2.15	2.06	7,837
May 30, 2025	2.1	2.15	2.15	2.17	2.1	6,488
May 29, 2025	2.19	2.17	2.17	2.2	2.09	19,507
May 28, 2025	2.17	2.2	2.2	2.2	2.07	20,278
May 27, 2025	2.2	2.17	2.17	2.2	2.03	20,857
May 26, 2025	2.15	2.13	2.13	2.3	2.12	7,584

Impex Ferro Tech Limited (IMPEXFERRO.NS) NSE