Impex Ferro Tech Limited (BOM:532614)
India · Delayed Price · Currency is INR 1.880
+0.080 (4.44%)
At close: Feb 13, 2026
Impex Ferro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.80 | 1.89 | 1.75 | 1.88 | 1.88 | 4.44% | 7,818 |
| Feb 12, 2026 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 6,090 |
| Feb 11, 2026 | 1.75 | 1.79 | 1.70 | 1.75 | 1.75 | - | 1,625 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -1.13% | 1,113 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -1.12% | 1,222 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -2.72% | 341 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.73 | 1.84 | 1.84 | 3.95% | 18,425 |
| Feb 4, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 637 |
| Feb 3, 2026 | 1.79 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 4,276 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 3,371 |
| Feb 1, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 2,301 |
| Jan 30, 2026 | 1.78 | 1.78 | 1.69 | 1.75 | 1.75 | -0.57% | 7,810 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | 1.15% | 6,764 |
| Jan 28, 2026 | 1.71 | 1.75 | 1.63 | 1.74 | 1.74 | 4.19% | 3,196 |
| Jan 27, 2026 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 2,695 |
| Jan 23, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 4.82% | 100 |
| Jan 22, 2026 | 1.65 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 107 |
| Jan 21, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -1.17% | 5,432 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -5.00% | 1,315 |
| Jan 19, 2026 | 1.83 | 1.91 | 1.80 | 1.80 | 1.80 | -1.64% | 11,094 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 7,145 |
| Jan 14, 2026 | 1.65 | 1.77 | 1.63 | 1.75 | 1.75 | 2.94% | 7,618 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | 6,101 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 4,216 |
| Jan 9, 2026 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | 1.14% | 246 |
| Jan 8, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | -1.68% | 5,010 |
| Jan 7, 2026 | 1.87 | 1.87 | 1.72 | 1.79 | 1.79 | -1.10% | 5,529 |
| Jan 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | 30 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.82 | 1.86 | 1.86 | -1.06% | 6,600 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.87% | 11 |
| Dec 31, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 4.62% | 7,530 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 130 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 770 |
| Dec 26, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 150 |
| Dec 24, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | 2.22% | 2,354 |
| Dec 23, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -4.26% | 2,933 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.62% | 88 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.76 | 1.85 | 1.85 | 1.65% | 232 |
| Dec 17, 2025 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -3.70% | 1,778 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 1 |
| Dec 15, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.52% | 17,343 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 400 |
| Dec 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 700 |
| Dec 10, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.62% | 1,101 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 4 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 11 |
| Dec 4, 2025 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | -1.06% | 3,301 |
| Dec 3, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 3.28% | 730 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -4.69% | 999 |
| Dec 1, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 4.92% | 640 |