Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,169.90
-78.10 (-6.26%)
At close: Mar 4, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,169.85 | 1,203.20 | 1,160.00 | 1,191.25 | 1,191.25 | 1.82% | 5,812 |
| Mar 4, 2026 | 1,201.05 | 1,229.10 | 1,165.00 | 1,169.90 | 1,169.90 | -6.26% | 6,422 |
| Mar 2, 2026 | 1,190.05 | 1,322.00 | 1,188.70 | 1,248.00 | 1,248.00 | -1.31% | 13,255 |
| Feb 27, 2026 | 1,271.15 | 1,278.90 | 1,256.90 | 1,264.55 | 1,264.55 | -0.52% | 1,813 |
| Feb 26, 2026 | 1,268.70 | 1,290.00 | 1,263.80 | 1,271.15 | 1,271.15 | 0.20% | 3,057 |
| Feb 25, 2026 | 1,247.40 | 1,293.35 | 1,247.40 | 1,268.65 | 1,268.65 | 2.23% | 8,545 |
| Feb 24, 2026 | 1,235.25 | 1,252.95 | 1,212.40 | 1,240.95 | 1,240.95 | 0.27% | 6,491 |
| Feb 23, 2026 | 1,261.90 | 1,280.70 | 1,233.00 | 1,237.55 | 1,237.55 | -2.52% | 4,025 |
| Feb 20, 2026 | 1,307.95 | 1,307.95 | 1,255.00 | 1,269.60 | 1,269.60 | -3.65% | 9,144 |
| Feb 19, 2026 | 1,365.00 | 1,384.40 | 1,309.35 | 1,317.65 | 1,317.65 | -3.31% | 6,326 |
| Feb 18, 2026 | 1,375.00 | 1,398.65 | 1,350.20 | 1,362.70 | 1,362.70 | 0.26% | 4,553 |
| Feb 17, 2026 | 1,411.00 | 1,415.00 | 1,345.05 | 1,359.15 | 1,359.15 | -3.66% | 5,557 |
| Feb 16, 2026 | 1,433.25 | 1,433.25 | 1,403.30 | 1,410.85 | 1,410.85 | -1.99% | 4,428 |
| Feb 13, 2026 | 1,449.90 | 1,466.00 | 1,421.05 | 1,439.55 | 1,439.55 | -1.30% | 4,752 |
| Feb 12, 2026 | 1,449.90 | 1,475.10 | 1,439.90 | 1,458.55 | 1,458.55 | 0.93% | 8,118 |
| Feb 11, 2026 | 1,433.10 | 1,459.95 | 1,404.30 | 1,445.10 | 1,445.10 | 1.01% | 10,930 |
| Feb 10, 2026 | 1,469.40 | 1,475.95 | 1,417.20 | 1,430.60 | 1,430.60 | -1.41% | 7,660 |
| Feb 9, 2026 | 1,325.05 | 1,458.15 | 1,306.65 | 1,451.10 | 1,451.10 | 9.15% | 14,573 |
| Feb 6, 2026 | 1,327.90 | 1,385.00 | 1,293.50 | 1,329.45 | 1,329.45 | 0.12% | 17,454 |
| Feb 5, 2026 | 1,339.45 | 1,348.00 | 1,272.95 | 1,327.80 | 1,327.80 | -0.17% | 16,641 |
| Feb 4, 2026 | 1,272.05 | 1,346.00 | 1,220.00 | 1,330.05 | 1,330.05 | 6.15% | 12,397 |
| Feb 3, 2026 | 1,203.95 | 1,264.95 | 1,180.25 | 1,252.95 | 1,252.95 | 8.17% | 12,510 |
| Feb 2, 2026 | 1,166.35 | 1,168.35 | 1,116.75 | 1,158.35 | 1,158.35 | 0.02% | 5,283 |
| Feb 1, 2026 | 1,152.00 | 1,186.45 | 1,108.30 | 1,158.15 | 1,158.15 | -0.68% | 5,872 |
| Jan 30, 2026 | 1,231.25 | 1,231.25 | 1,135.00 | 1,166.05 | 1,166.05 | -5.30% | 10,378 |
| Jan 29, 2026 | 1,223.00 | 1,247.25 | 1,204.75 | 1,231.30 | 1,231.30 | 0.95% | 9,301 |
| Jan 28, 2026 | 1,134.60 | 1,225.00 | 1,134.60 | 1,219.70 | 1,219.70 | 7.50% | 12,399 |
| Jan 27, 2026 | 1,106.20 | 1,146.25 | 1,065.00 | 1,134.60 | 1,134.60 | 2.58% | 13,907 |
| Jan 23, 2026 | 1,133.50 | 1,157.00 | 1,096.50 | 1,106.10 | 1,106.10 | -1.17% | 8,538 |
| Jan 22, 2026 | 1,092.00 | 1,135.00 | 1,092.00 | 1,119.25 | 1,119.25 | 2.50% | 6,395 |
| Jan 21, 2026 | 1,075.05 | 1,112.40 | 1,070.20 | 1,091.90 | 1,091.90 | 0.01% | 12,448 |
| Jan 20, 2026 | 1,115.70 | 1,154.40 | 1,087.15 | 1,091.75 | 1,091.75 | -3.24% | 13,232 |
| Jan 19, 2026 | 1,173.80 | 1,175.00 | 1,125.25 | 1,128.35 | 1,128.35 | -3.86% | 11,734 |
| Jan 16, 2026 | 1,265.50 | 1,269.00 | 1,168.55 | 1,173.70 | 1,173.70 | -7.46% | 11,628 |
| Jan 14, 2026 | 1,228.50 | 1,280.00 | 1,218.45 | 1,268.35 | 1,268.35 | 3.40% | 5,914 |
| Jan 13, 2026 | 1,243.05 | 1,256.00 | 1,215.10 | 1,226.70 | 1,226.70 | -0.45% | 5,316 |
| Jan 12, 2026 | 1,216.30 | 1,251.35 | 1,208.00 | 1,232.30 | 1,232.30 | 1.31% | 17,452 |
| Jan 9, 2026 | 1,237.30 | 1,278.00 | 1,208.55 | 1,216.35 | 1,216.35 | -0.16% | 27,283 |
| Jan 8, 2026 | 1,279.20 | 1,279.20 | 1,193.55 | 1,218.30 | 1,218.30 | -4.09% | 17,010 |
| Jan 7, 2026 | 1,300.00 | 1,326.30 | 1,263.00 | 1,270.30 | 1,270.30 | -1.67% | 22,104 |
| Jan 6, 2026 | 1,456.10 | 1,480.05 | 1,215.60 | 1,291.85 | 1,291.85 | -11.28% | 91,284 |
| Jan 5, 2026 | 1,490.70 | 1,511.05 | 1,448.90 | 1,456.05 | 1,456.05 | -2.70% | 13,567 |
| Jan 2, 2026 | 1,466.00 | 1,500.20 | 1,466.00 | 1,496.40 | 1,496.40 | 0.33% | 3,749 |
| Jan 1, 2026 | 1,496.00 | 1,502.80 | 1,462.05 | 1,491.55 | 1,491.55 | -0.08% | 3,617 |
| Dec 31, 2025 | 1,484.35 | 1,503.60 | 1,446.80 | 1,492.75 | 1,492.75 | 1.13% | 9,085 |
| Dec 30, 2025 | 1,437.75 | 1,484.00 | 1,436.65 | 1,476.10 | 1,476.10 | 2.45% | 7,567 |
| Dec 29, 2025 | 1,423.75 | 1,485.70 | 1,390.85 | 1,440.85 | 1,440.85 | 1.20% | 15,655 |
| Dec 26, 2025 | 1,415.05 | 1,460.05 | 1,415.00 | 1,423.70 | 1,423.70 | 0.66% | 7,703 |
| Dec 24, 2025 | 1,412.15 | 1,454.00 | 1,411.20 | 1,414.30 | 1,414.30 | -0.44% | 5,201 |
| Dec 23, 2025 | 1,415.60 | 1,435.95 | 1,412.80 | 1,420.60 | 1,420.60 | 0.35% | 6,238 |