Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,119.25
+27.35 (2.50%)
At close: Jan 22, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,401.00 | 1,424.40 | 1,386.45 | 1,415.60 | 1,415.60 | -0.38% | 8,940 |
| Dec 19, 2025 | 1,392.95 | 1,478.00 | 1,383.30 | 1,421.00 | 1,421.00 | 1.54% | 22,822 |
| Dec 18, 2025 | 1,360.75 | 1,427.55 | 1,340.00 | 1,399.40 | 1,399.40 | 1.23% | 8,354 |
| Dec 17, 2025 | 1,429.85 | 1,429.85 | 1,375.60 | 1,382.40 | 1,382.40 | -2.96% | 4,896 |
| Dec 16, 2025 | 1,464.95 | 1,464.95 | 1,402.50 | 1,424.60 | 1,424.60 | -1.72% | 9,323 |
| Dec 15, 2025 | 1,390.00 | 1,455.00 | 1,375.00 | 1,449.60 | 1,449.60 | 4.30% | 15,866 |
| Dec 12, 2025 | 1,350.00 | 1,405.50 | 1,350.00 | 1,389.90 | 1,389.90 | 2.72% | 16,049 |
| Dec 11, 2025 | 1,362.00 | 1,377.30 | 1,335.20 | 1,353.15 | 1,353.15 | -1.51% | 5,726 |
| Dec 10, 2025 | 1,375.80 | 1,394.00 | 1,356.50 | 1,373.95 | 1,373.95 | -0.13% | 3,778 |
| Dec 9, 2025 | 1,293.75 | 1,385.00 | 1,293.75 | 1,375.75 | 1,375.75 | 4.95% | 7,473 |
| Dec 8, 2025 | 1,337.35 | 1,337.35 | 1,284.30 | 1,310.80 | 1,310.80 | -0.77% | 8,121 |
| Dec 5, 2025 | 1,402.20 | 1,413.50 | 1,313.70 | 1,321.00 | 1,321.00 | -5.79% | 20,269 |
| Dec 4, 2025 | 1,347.40 | 1,407.00 | 1,340.90 | 1,402.15 | 1,402.15 | 4.07% | 27,383 |
| Dec 3, 2025 | 1,324.25 | 1,360.35 | 1,322.20 | 1,347.35 | 1,347.35 | 1.15% | 7,799 |
| Dec 2, 2025 | 1,383.85 | 1,383.85 | 1,325.30 | 1,332.00 | 1,332.00 | -3.43% | 4,709 |
| Dec 1, 2025 | 1,348.65 | 1,384.00 | 1,333.40 | 1,379.30 | 1,379.30 | 2.34% | 10,843 |
| Nov 28, 2025 | 1,295.75 | 1,357.40 | 1,266.45 | 1,347.70 | 1,347.70 | 6.14% | 27,630 |
| Nov 27, 2025 | 1,248.85 | 1,290.30 | 1,225.50 | 1,269.70 | 1,269.70 | 1.78% | 11,467 |
| Nov 26, 2025 | 1,252.30 | 1,282.70 | 1,243.05 | 1,247.45 | 1,247.45 | -0.39% | 5,677 |
| Nov 25, 2025 | 1,222.25 | 1,264.40 | 1,218.30 | 1,252.30 | 1,252.30 | 1.71% | 4,724 |
| Nov 24, 2025 | 1,294.90 | 1,294.90 | 1,211.40 | 1,231.20 | 1,231.20 | -5.55% | 16,101 |
| Nov 21, 2025 | 1,300.75 | 1,342.50 | 1,290.05 | 1,303.60 | 1,303.60 | -0.96% | 9,318 |
| Nov 20, 2025 | 1,355.60 | 1,357.60 | 1,305.10 | 1,316.20 | 1,316.20 | -1.97% | 8,389 |
| Nov 19, 2025 | 1,292.00 | 1,394.05 | 1,292.00 | 1,342.60 | 1,342.60 | 4.62% | 58,080 |
| Nov 18, 2025 | 1,320.00 | 1,338.25 | 1,278.95 | 1,283.30 | 1,283.30 | -2.91% | 10,483 |
| Nov 17, 2025 | 1,394.15 | 1,394.15 | 1,297.05 | 1,321.75 | 1,321.75 | -3.56% | 6,772 |
| Nov 14, 2025 | 1,317.90 | 1,379.70 | 1,313.95 | 1,370.50 | 1,370.50 | 4.43% | 13,042 |
| Nov 13, 2025 | 1,369.65 | 1,372.90 | 1,306.60 | 1,312.40 | 1,312.40 | -4.22% | 7,176 |
| Nov 12, 2025 | 1,344.75 | 1,385.95 | 1,305.25 | 1,370.25 | 1,370.25 | 1.90% | 10,848 |