Indian Metals & Ferro Alloys Ltd. IMFA
NSE · India · Non-Energy Minerals
INR 1,189.00-1.90 (-0.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,190.90 | -1.29% | INR 1,206.50 | INR 1,228.00 | INR 1,185.20 | 61.33K |
| 2026-09-29 | INR 1,206.50 | -0.11% | INR 1,202.00 | INR 1,226.40 | INR 1,184.10 | 88.12K |
| 2026-09-28 | INR 1,207.80 | -1.84% | INR 1,220.40 | INR 1,224.40 | INR 1,205.00 | 56.77K |
| 2026-09-25 | INR 1,230.40 | -0.85% | INR 1,240.00 | INR 1,243.30 | INR 1,221.50 | 59.89K |
| 2026-09-24 | INR 1,241.00 | -1.98% | INR 1,260.00 | INR 1,267.50 | INR 1,229.60 | 64.55K |
| 2026-09-23 | INR 1,266.10 | +1.06% | INR 1,261.80 | INR 1,279.00 | INR 1,249.90 | 75.85K |
| 2026-09-22 | INR 1,252.80 | +1.20% | INR 1,240.00 | INR 1,270.00 | INR 1,238.00 | 76.93K |
| 2026-09-21 | INR 1,238.00 | -1.13% | INR 1,256.30 | INR 1,261.00 | INR 1,228.20 | 117.44K |
| 2026-09-18 | INR 1,252.20 | -1.69% | INR 1,264.10 | INR 1,290.50 | INR 1,249.00 | 49.10K |
| 2026-09-17 | INR 1,273.70 | +2.21% | INR 1,241.50 | INR 1,295.90 | INR 1,241.50 | 89.81K |
| 2026-09-16 | INR 1,246.10 | +2.07% | INR 1,220.00 | INR 1,259.40 | INR 1,199.80 | 104.56K |
| 2026-09-15 | INR 1,220.80 | -1.83% | INR 1,245.00 | INR 1,271.00 | INR 1,215.00 | 142.34K |
| 2026-09-14 | INR 1,243.50 | 0.00% | INR 1,243.50 | INR 1,243.50 | INR 1,243.50 | 0 |
| 2026-09-11 | INR 1,243.50 | -2.78% | INR 1,272.00 | INR 1,277.40 | INR 1,236.90 | 110.26K |
| 2026-09-10 | INR 1,279.10 | -1.70% | INR 1,302.00 | INR 1,313.00 | INR 1,275.00 | 78.65K |
| 2026-09-09 | INR 1,301.20 | -0.42% | INR 1,300.00 | INR 1,313.20 | INR 1,288.00 | 78.03K |
| 2026-09-08 | INR 1,306.70 | +1.54% | INR 1,287.00 | INR 1,315.00 | INR 1,283.10 | 74.41K |
| 2026-09-07 | INR 1,286.90 | -0.12% | INR 1,275.00 | INR 1,299.70 | INR 1,272.10 | 100.37K |
| 2026-09-04 | INR 1,288.40 | +0.52% | INR 1,293.00 | INR 1,312.00 | INR 1,274.20 | 162.11K |
| 2026-09-03 | INR 1,281.70 | -0.57% | INR 1,295.00 | INR 1,312.00 | INR 1,273.10 | 98.83K |
| 2026-09-02 | INR 1,289.10 | -0.92% | INR 1,299.00 | INR 1,313.50 | INR 1,285.00 | 76.22K |
| 2026-09-01 | INR 1,301.10 | -1.25% | INR 1,322.30 | INR 1,333.70 | INR 1,296.00 | 110.60K |
| 2026-08-31 | INR 1,317.60 | -3.87% | INR 1,362.00 | INR 1,366.50 | INR 1,312.30 | 138.58K |
| 2026-08-28 | INR 1,370.70 | +0.20% | INR 1,377.00 | INR 1,399.30 | INR 1,361.50 | 71.99K |
| 2026-08-27 | INR 1,367.90 | -0.91% | INR 1,380.80 | INR 1,404.40 | INR 1,363.00 | 74.66K |
| 2026-08-26 | INR 1,380.50 | +0.20% | INR 1,400.00 | INR 1,423.20 | INR 1,365.70 | 147.20K |
| 2026-08-25 | INR 1,377.70 | -0.93% | INR 1,401.80 | INR 1,409.80 | INR 1,373.80 | 60.19K |
| 2026-08-24 | INR 1,390.60 | +0.49% | INR 1,383.80 | INR 1,415.00 | INR 1,374.20 | 110.57K |
| 2026-08-21 | INR 1,383.80 | -2.68% | INR 1,420.00 | INR 1,442.90 | INR 1,377.10 | 141.63K |
| 2026-08-20 | INR 1,421.90 | -2.47% | INR 1,465.00 | INR 1,482.00 | INR 1,406.30 | 135.41K |
| 2026-08-19 | INR 1,457.90 | +2.78% | INR 1,411.20 | INR 1,464.80 | INR 1,401.20 | 150.76K |
| 2026-08-18 | INR 1,418.40 | +1.41% | INR 1,405.60 | INR 1,423.00 | INR 1,384.00 | 78.87K |
| 2026-08-17 | INR 1,398.70 | -0.41% | INR 1,409.70 | INR 1,419.50 | INR 1,374.20 | 81.14K |
| 2026-08-14 | INR 1,404.50 | -2.06% | INR 1,450.00 | INR 1,451.00 | INR 1,401.60 | 108.09K |
| 2026-08-13 | INR 1,434.10 | -2.49% | INR 1,465.00 | INR 1,487.90 | INR 1,418.10 | 155.26K |
| 2026-08-12 | INR 1,470.70 | -0.74% | INR 1,481.00 | INR 1,505.00 | INR 1,465.00 | 131.61K |
| 2026-08-11 | INR 1,481.60 | +1.53% | INR 1,458.00 | INR 1,514.00 | INR 1,458.00 | 179.81K |
| 2026-08-10 | INR 1,459.30 | -0.88% | INR 1,472.60 | INR 1,510.00 | INR 1,442.00 | 136.73K |
| 2026-08-07 | INR 1,472.20 | -2.51% | INR 1,507.00 | INR 1,511.10 | INR 1,453.80 | 207.74K |
| 2026-08-06 | INR 1,510.10 | +1.36% | INR 1,500.00 | INR 1,541.50 | INR 1,500.00 | 388.98K |
| 2026-08-05 | INR 1,489.90 | +1.54% | INR 1,487.70 | INR 1,517.60 | INR 1,466.00 | 567.98K |
| 2026-08-04 | INR 1,467.30 | -1.66% | INR 1,499.00 | INR 1,532.00 | INR 1,460.00 | 1.16M |
| 2026-08-03 | INR 1,492.00 | +3.00% | INR 1,482.90 | INR 1,498.90 | INR 1,454.00 | 229.84K |
| 2026-07-31 | INR 1,448.60 | +4.77% | INR 1,382.70 | INR 1,469.70 | INR 1,382.60 | 345.93K |
| 2026-07-30 | INR 1,382.70 | +0.73% | INR 1,372.70 | INR 1,418.30 | INR 1,365.00 | 132.94K |
| 2026-07-29 | INR 1,372.70 | +2.09% | INR 1,361.40 | INR 1,391.90 | INR 1,342.10 | 108.84K |
| 2026-07-28 | INR 1,344.60 | -1.98% | INR 1,361.80 | INR 1,401.00 | INR 1,321.40 | 100.00K |
| 2026-07-27 | INR 1,371.80 | +2.37% | INR 1,360.00 | INR 1,380.00 | INR 1,342.20 | 41.87K |
| 2026-07-24 | INR 1,340.10 | +0.28% | INR 1,330.00 | INR 1,349.00 | INR 1,300.10 | 77.23K |
| 2026-07-23 | INR 1,336.30 | -2.46% | INR 1,356.30 | INR 1,376.00 | INR 1,332.00 | 58.58K |
| 2026-07-22 | INR 1,370.00 | -0.31% | INR 1,374.20 | INR 1,410.00 | INR 1,353.60 | 85.17K |
| 2026-07-21 | INR 1,374.20 | +2.03% | INR 1,346.00 | INR 1,395.90 | INR 1,321.00 | 97.00K |
| 2026-07-20 | INR 1,346.90 | -1.06% | INR 1,354.50 | INR 1,359.90 | INR 1,342.10 | 30.99K |
| 2026-07-17 | INR 1,361.30 | -0.04% | INR 1,363.70 | INR 1,369.50 | INR 1,332.10 | 59.80K |
| 2026-07-16 | INR 1,361.80 | -1.89% | INR 1,389.10 | INR 1,396.20 | INR 1,356.10 | 63.53K |
| 2026-07-15 | INR 1,388.10 | -2.19% | INR 1,425.00 | INR 1,437.80 | INR 1,382.60 | 57.08K |
| 2026-07-14 | INR 1,419.20 | +1.38% | INR 1,400.00 | INR 1,452.50 | INR 1,390.00 | 168.76K |
| 2026-07-13 | INR 1,399.90 | -0.07% | INR 1,385.80 | INR 1,417.60 | INR 1,377.10 | 72.24K |
| 2026-07-10 | INR 1,400.90 | +4.62% | INR 1,345.10 | INR 1,430.00 | INR 1,345.10 | 168.58K |
| 2026-07-09 | INR 1,339.10 | -0.36% | INR 1,340.00 | INR 1,359.00 | INR 1,321.10 | 73.65K |
| 2026-07-08 | INR 1,344.00 | -1.15% | INR 1,346.10 | INR 1,365.00 | INR 1,326.70 | 88.45K |
| 2026-07-07 | INR 1,359.70 | -0.04% | INR 1,361.00 | INR 1,384.00 | INR 1,350.00 | 58.43K |
| 2026-07-06 | INR 1,360.20 | -1.04% | INR 1,381.00 | INR 1,399.20 | INR 1,354.60 | 87.13K |
| 2026-07-03 | INR 1,374.50 | +1.19% | INR 1,372.00 | INR 1,413.40 | INR 1,366.00 | 163.64K |
| 2026-07-02 | INR 1,358.30 | +2.71% | INR 1,322.40 | INR 1,374.40 | INR 1,308.60 | 147.00K |
| 2026-07-01 | INR 1,322.40 | +4.45% | INR 1,270.10 | INR 1,346.30 | INR 1,260.20 | 194.19K |
| 2026-06-30 | INR 1,266.00 | -3.73% | INR 1,275.00 | INR 1,291.90 | INR 1,232.50 | 338.24K |
| 2026-06-29 | INR 1,315.00 | -0.90% | INR 1,327.00 | INR 1,340.00 | INR 1,311.40 | 68.44K |
| 2026-06-26 | INR 1,327.00 | 0.00% | INR 1,327.00 | INR 1,327.00 | INR 1,327.00 | 0 |
| 2026-06-25 | INR 1,327.00 | -4.06% | INR 1,391.00 | INR 1,391.30 | INR 1,320.10 | 126.33K |
| 2026-06-24 | INR 1,383.10 | +0.19% | INR 1,379.00 | INR 1,394.70 | INR 1,362.60 | 68.60K |
| 2026-06-23 | INR 1,380.50 | -3.45% | INR 1,430.00 | INR 1,434.50 | INR 1,370.00 | 136.14K |
| 2026-06-22 | INR 1,429.90 | +0.06% | INR 1,440.00 | INR 1,449.80 | INR 1,426.30 | 60.06K |
| 2026-06-19 | INR 1,429.10 | -0.88% | INR 1,438.00 | INR 1,454.40 | INR 1,425.00 | 57.43K |
| 2026-06-18 | INR 1,441.80 | +0.04% | INR 1,448.40 | INR 1,492.50 | INR 1,434.60 | 112.62K |
| 2026-06-17 | INR 1,441.20 | +0.38% | INR 1,440.00 | INR 1,453.20 | INR 1,422.00 | 82.31K |
| 2026-06-16 | INR 1,435.70 | -0.49% | INR 1,442.90 | INR 1,455.00 | INR 1,420.20 | 136.97K |
| 2026-06-15 | INR 1,442.80 | +3.14% | INR 1,418.50 | INR 1,483.30 | INR 1,409.70 | 183.77K |
| 2026-06-12 | INR 1,398.90 | +1.50% | INR 1,387.00 | INR 1,410.60 | INR 1,371.20 | 103.76K |
| 2026-06-11 | INR 1,378.20 | +2.01% | INR 1,357.00 | INR 1,394.40 | INR 1,333.80 | 101.00K |
| 2026-06-10 | INR 1,351.10 | -4.83% | INR 1,423.00 | INR 1,430.70 | INR 1,343.40 | 190.11K |
| 2026-06-09 | INR 1,419.60 | -2.04% | INR 1,444.00 | INR 1,459.80 | INR 1,415.20 | 104.89K |
| 2026-06-08 | INR 1,449.10 | -3.33% | INR 1,484.00 | INR 1,500.90 | INR 1,431.60 | 104.06K |
| 2026-06-05 | INR 1,499.00 | -2.43% | INR 1,540.00 | INR 1,549.00 | INR 1,492.00 | 127.58K |
| 2026-06-04 | INR 1,536.30 | +2.29% | INR 1,495.00 | INR 1,552.50 | INR 1,472.00 | 260.48K |
| 2026-06-03 | INR 1,501.90 | +2.76% | INR 1,465.00 | INR 1,520.00 | INR 1,440.20 | 243.06K |
| 2026-06-02 | INR 1,461.50 | +3.52% | INR 1,405.30 | INR 1,489.90 | INR 1,396.80 | 225.04K |
| 2026-06-01 | INR 1,411.80 | -2.38% | INR 1,442.70 | INR 1,486.10 | INR 1,403.10 | 230.92K |
| 2026-05-29 | INR 1,446.20 | -1.78% | INR 1,485.00 | INR 1,491.90 | INR 1,388.10 | 532.05K |
| 2026-05-28 | INR 1,472.40 | 0.00% | INR 1,472.40 | INR 1,472.40 | INR 1,472.40 | 0 |