Impex Ferro Tech Limited (BOM:532614)
India · Delayed Price · Currency is INR 4.020
+0.070 (1.77%)
At close: Aug 21, 2026
BOM:532614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.77% | 101,367 |
| Aug 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | 22,821 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 25,833 |
| Aug 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | 58,874 |
| Aug 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | 24,909 |
| Aug 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 47,924 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 20,457 |
| Aug 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | 35,988 |
| Aug 11, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 1.76% | 40,586 |
| Aug 10, 2026 | 3.41 | 3.41 | 3.09 | 3.41 | 3.41 | 4.92% | 345,860 |
| Aug 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.84% | 19,158 |
| Aug 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 17,342 |
| Aug 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | 18,309 |
| Aug 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 10,909 |
| Aug 3, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 4.67% | 445,537 |
| Jul 27, 2026 | 2.57 | 2.57 | 2.51 | 2.57 | 2.57 | 4.90% | 137,491 |
| Jul 20, 2026 | 2.35 | 2.54 | 2.35 | 2.45 | 2.45 | 1.24% | 40,530 |
| Jul 13, 2026 | 2.65 | 2.65 | 2.42 | 2.42 | 2.42 | -4.72% | 121,787 |
| Jun 15, 2026 | 2.79 | 2.79 | 2.54 | 2.54 | 2.54 | -4.87% | 4,558 |
| Jun 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 4.71% | 11,351 |
| Jun 9, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.94% | 66,623 |
| Jun 8, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 4.74% | 7,315 |
| Jun 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.98% | 26,544 |
| Jun 4, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.74% | 6,426 |
| Jun 3, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 4.98% | 13,574 |
| Jun 2, 2026 | 2.07 | 2.07 | 1.93 | 2.01 | 2.01 | 1.52% | 21,704 |
| Jun 1, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 4.21% | 518 |
| May 29, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -2.06% | 78 |
| May 27, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 3.74% | 3,968 |
| May 26, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -1.58% | 1,137 |
| May 25, 2026 | 1.80 | 1.95 | 1.78 | 1.90 | 1.90 | 2.15% | 37,323 |
| May 22, 2026 | 1.75 | 1.86 | 1.70 | 1.86 | 1.86 | 4.49% | 29,687 |
| May 21, 2026 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | - | 4,971 |
| May 20, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 4.71% | 13,468 |
| May 19, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 12 |
| May 18, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 3,821 |
| May 15, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 4.22% | 200 |
| May 14, 2026 | 1.59 | 1.74 | 1.59 | 1.66 | 1.66 | - | 43,387 |
| May 13, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -1.78% | 958 |
| May 12, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 3,843 |
| May 11, 2026 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -4.55% | 3,136 |
| May 8, 2026 | 1.71 | 1.77 | 1.68 | 1.76 | 1.76 | 4.14% | 1,940 |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 208 |
| May 6, 2026 | 1.82 | 1.82 | 1.66 | 1.66 | 1.66 | -4.60% | 10,069 |
| May 5, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | 0.58% | 7,366 |
| May 4, 2026 | 1.78 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 1,414 |
| Apr 30, 2026 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 0.59% | 3,054 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.61 | 1.69 | 1.69 | 1.20% | 7,299 |
| Apr 28, 2026 | 1.65 | 1.72 | 1.64 | 1.67 | 1.67 | 1.21% | 7,678 |
| Apr 27, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 77 |