Impex Ferro Tech Limited (BOM:532614)
India · Delayed Price · Currency is INR 1.690
-0.020 (-1.17%)
At close: Apr 22, 2026
BOM:532614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -1.17% | 9,413 |
| Apr 21, 2026 | 1.79 | 1.79 | 1.67 | 1.71 | 1.71 | -2.29% | 3,574 |
| Apr 20, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | - | 3,608 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.65 | 1.75 | 1.75 | 4.17% | 1,022 |
| Apr 16, 2026 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | - | 2,107 |
| Apr 15, 2026 | 1.57 | 1.68 | 1.53 | 1.68 | 1.68 | 5.00% | 3,512 |
| Apr 13, 2026 | 1.49 | 1.62 | 1.49 | 1.60 | 1.60 | 2.56% | 4,715 |
| Apr 10, 2026 | 1.50 | 1.56 | 1.46 | 1.56 | 1.56 | 2.63% | 5,452 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | 0.66% | 11,158 |
| Apr 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 132 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | 2.13% | 232 |
| Apr 6, 2026 | 1.35 | 1.41 | 1.30 | 1.41 | 1.41 | 4.44% | 2,955 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -2.88% | 1,119 |
| Apr 1, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -0.71% | 1,039 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 5,421 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 8,588 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 16,464 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 806 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -4.52% | 1,924 |
| Mar 20, 2026 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | -1.27% | 4,206 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | -2.48% | 17,700 |
| Mar 18, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 2,408 |
| Mar 17, 2026 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | - | 224 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -4.24% | 5,660 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -2.94% | 367 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 61,131 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | 1.71% | 231 |
| Mar 10, 2026 | 1.77 | 1.82 | 1.70 | 1.75 | 1.75 | 0.57% | 36,175 |
| Mar 9, 2026 | 1.66 | 1.74 | 1.58 | 1.74 | 1.74 | 4.82% | 9,966 |
| Mar 6, 2026 | 1.66 | 1.74 | 1.62 | 1.66 | 1.66 | -1.78% | 6,723 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.63 | 1.69 | 1.69 | -0.59% | 1,247 |
| Mar 4, 2026 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -1.16% | 13,219 |
| Mar 2, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 2.38% | 989 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 1,298 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 1,117 |
| Feb 25, 2026 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 2,115 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 6,909 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 7,087 |
| Feb 20, 2026 | 1.75 | 1.76 | 1.70 | 1.76 | 1.76 | 2.33% | 16,129 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 2,807 |
| Feb 18, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 357 |
| Feb 17, 2026 | 1.80 | 1.84 | 1.76 | 1.76 | 1.76 | -1.68% | 404 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -4.79% | 4,202 |
| 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 |