Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

IN:IMFA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,091.001,099.351,070.901,091.101,091.10-1.39%1,8600.27
Oct 29, 20261,084.901,108.301,083.101,106.451,106.45+1.59%2,7810.40
Oct 28, 20261,091.101,109.351,075.651,089.151,089.15-0.43%1,6330.23
Oct 27, 20261,080.001,106.901,080.001,093.851,093.85+0.91%3,5800.49
Oct 26, 20261,093.401,101.001,070.001,083.951,083.95-1.41%6,4740.90
Oct 23, 20261,080.601,107.001,052.551,099.451,099.45+0.23%10,5511.48
Oct 22, 20261,115.051,120.401,088.001,096.951,096.95-2.47%5,8270.82
Oct 21, 20261,122.101,137.951,112.701,124.701,124.70-0.82%4,9450.70
Oct 20, 20261,134.051,182.051,127.001,134.051,134.05+0.00%00.00
Oct 19, 20261,179.101,182.051,127.001,134.051,134.05-3.91%6,4900.92
Oct 16, 20261,195.001,203.751,176.651,180.251,180.25-1.37%3,0400.43
Oct 15, 20261,178.551,206.451,177.351,196.601,196.60+0.75%2,4910.35
Oct 14, 20261,190.001,198.351,180.001,187.701,187.70-0.71%1,1170.16
Oct 13, 20261,203.951,210.151,171.101,196.251,196.25+0.21%2,1960.31
Oct 12, 20261,192.001,216.801,189.401,193.801,193.80+1.04%4,1750.59
Oct 09, 20261,171.251,191.201,158.051,181.501,181.50+1.48%2,3560.33
Oct 08, 20261,179.701,179.701,141.001,164.301,164.30-1.73%4,8520.67
Oct 07, 20261,174.451,195.551,171.951,184.801,184.80-0.46%2,0560.28
Oct 06, 20261,228.401,228.401,169.751,190.251,190.25+3.05%5,1880.71
Oct 05, 20261,180.001,202.451,149.301,155.001,155.00-1.63%6,6490.92
Oct 02, 20261,174.151,193.901,148.001,174.151,174.15+0.00%00.00
Oct 01, 20261,193.901,193.901,148.001,174.151,174.15-1.32%5,7870.80
Sep 30, 20261,224.601,229.151,185.501,189.901,189.90-1.56%2,0580.28
Sep 29, 20261,200.001,225.351,181.501,208.701,208.70+0.06%6,4840.89
Sep 28, 20261,222.001,222.001,205.401,207.951,207.95-1.70%4,3190.58
Sep 25, 20261,241.201,241.201,220.901,228.801,228.80-1.00%5,3150.71
Sep 24, 20261,241.451,266.901,231.601,241.151,241.15-2.76%3,4690.46
Sep 23, 20261,255.451,282.951,249.251,276.401,276.40+1.67%4,2610.57
Sep 22, 20261,238.051,268.001,238.001,255.401,255.40+1.90%1,6820.22
Sep 21, 20261,259.701,259.701,230.001,232.001,232.00-1.50%3,2160.43
Sep 18, 20261,269.001,283.501,246.301,250.701,250.70-1.76%2,5650.34
Sep 17, 20261,244.501,289.801,244.501,273.051,273.05+2.19%2,8050.37
Sep 16, 20261,218.651,259.001,200.001,245.751,245.75+1.82%5,6500.75
Sep 15, 20261,254.901,272.951,216.001,223.501,223.50-1.60%3,4060.45
Sep 14, 20261,243.401,280.051,237.601,243.401,243.40+0.00%00.00
Sep 11, 20261,280.001,280.051,237.601,243.401,243.40-2.62%8,3421.09
Sep 10, 20261,306.651,312.951,275.001,276.851,276.85-1.90%3,7800.49
Sep 09, 20261,306.051,312.301,289.001,301.551,301.55-0.45%9,0391.18
Sep 08, 20261,285.701,313.401,284.001,307.451,307.45+1.69%3,9300.51
Sep 07, 20261,272.951,296.701,272.951,285.701,285.70-0.19%5,1100.65
Sep 04, 20261,283.051,310.001,275.001,288.101,288.10+0.56%6,3290.80
Sep 03, 20261,299.451,308.201,272.651,280.901,280.90-1.02%6,3650.81
Sep 02, 20261,298.001,310.401,283.501,294.051,294.05-0.64%3,8030.48
Sep 01, 20261,304.801,332.951,297.401,302.401,302.40-1.34%9,8871.26
Aug 31, 20261,360.101,362.001,313.301,320.051,320.05-3.75%8,8551.13
Aug 28, 20261,380.551,395.951,365.001,371.501,371.50+0.26%6,7460.86
Aug 27, 20261,392.151,403.901,364.001,367.901,367.90-0.93%3,8120.48
Aug 26, 20261,408.451,425.701,369.001,380.801,380.80+0.28%5,4510.67
Aug 25, 20261,399.551,408.151,375.001,376.901,376.90-0.84%3,6510.45
Aug 24, 20261,364.501,411.751,364.501,388.601,388.60+0.26%7,0270.84