Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,449.20
+27.20 (1.91%)
At close: May 6, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,440.00 | 1,458.95 | 1,405.35 | 1,449.20 | 1,449.20 | 1.91% | 11,613 |
| May 5, 2026 | 1,425.55 | 1,464.45 | 1,406.00 | 1,422.00 | 1,422.00 | -0.73% | 9,603 |
| May 4, 2026 | 1,513.15 | 1,525.95 | 1,383.00 | 1,432.50 | 1,432.50 | -4.55% | 37,152 |
| Apr 30, 2026 | 1,654.95 | 1,658.35 | 1,491.65 | 1,500.75 | 1,500.75 | -9.38% | 26,393 |
| Apr 29, 2026 | 1,657.65 | 1,674.90 | 1,601.00 | 1,656.10 | 1,656.10 | 1.47% | 26,392 |
| Apr 28, 2026 | 1,552.15 | 1,651.90 | 1,522.20 | 1,632.05 | 1,632.05 | 6.73% | 52,477 |
| Apr 27, 2026 | 1,529.75 | 1,559.00 | 1,505.50 | 1,529.10 | 1,529.10 | 1.78% | 10,861 |
| Apr 24, 2026 | 1,582.60 | 1,585.00 | 1,485.00 | 1,502.30 | 1,502.30 | -3.08% | 13,737 |
| Apr 23, 2026 | 1,539.45 | 1,563.00 | 1,503.55 | 1,550.10 | 1,550.10 | 2.03% | 10,705 |
| Apr 22, 2026 | 1,513.55 | 1,545.00 | 1,508.15 | 1,519.25 | 1,519.25 | 1.32% | 6,847 |
| Apr 21, 2026 | 1,543.95 | 1,552.35 | 1,476.90 | 1,499.50 | 1,499.50 | -2.07% | 6,088 |
| Apr 20, 2026 | 1,554.95 | 1,564.50 | 1,510.25 | 1,531.15 | 1,531.15 | -2.28% | 10,083 |
| Apr 17, 2026 | 1,551.55 | 1,581.80 | 1,551.55 | 1,566.85 | 1,566.85 | 0.92% | 15,696 |
| Apr 16, 2026 | 1,414.85 | 1,573.55 | 1,414.85 | 1,552.55 | 1,552.55 | 9.52% | 64,638 |
| Apr 15, 2026 | 1,392.10 | 1,431.45 | 1,386.10 | 1,417.65 | 1,417.65 | 2.14% | 3,456 |
| Apr 13, 2026 | 1,364.60 | 1,418.15 | 1,364.60 | 1,387.90 | 1,387.90 | -0.87% | 6,158 |
| Apr 10, 2026 | 1,383.85 | 1,410.00 | 1,379.00 | 1,400.05 | 1,400.05 | 2.31% | 6,166 |
| Apr 9, 2026 | 1,358.95 | 1,390.15 | 1,340.90 | 1,368.45 | 1,368.45 | 1.86% | 3,359 |
| Apr 8, 2026 | 1,345.00 | 1,365.00 | 1,321.65 | 1,343.45 | 1,343.45 | 2.42% | 11,025 |
| Apr 7, 2026 | 1,295.05 | 1,329.85 | 1,287.35 | 1,311.65 | 1,311.65 | 1.60% | 4,311 |
| Apr 6, 2026 | 1,275.00 | 1,316.00 | 1,242.50 | 1,291.05 | 1,291.05 | 2.68% | 10,100 |
| Apr 2, 2026 | 1,210.00 | 1,262.85 | 1,192.00 | 1,257.35 | 1,257.35 | 2.03% | 5,895 |
| Apr 1, 2026 | 1,226.20 | 1,287.90 | 1,221.00 | 1,232.30 | 1,232.30 | 2.51% | 4,123 |
| Mar 30, 2026 | 1,210.00 | 1,238.15 | 1,184.25 | 1,202.15 | 1,202.15 | -2.29% | 9,513 |
| Mar 27, 2026 | 1,221.05 | 1,281.30 | 1,221.05 | 1,230.35 | 1,230.35 | -1.24% | 6,312 |
| Mar 25, 2026 | 1,209.40 | 1,295.00 | 1,209.40 | 1,245.85 | 1,245.85 | 3.88% | 3,905 |
| Mar 24, 2026 | 1,227.70 | 1,227.70 | 1,147.60 | 1,199.35 | 1,199.35 | 1.75% | 6,464 |
| Mar 23, 2026 | 1,204.40 | 1,222.70 | 1,172.15 | 1,178.75 | 1,178.75 | -4.82% | 7,745 |
| Mar 20, 2026 | 1,234.00 | 1,272.80 | 1,227.50 | 1,238.50 | 1,238.50 | 1.26% | 3,496 |
| Mar 19, 2026 | 1,235.60 | 1,254.40 | 1,214.70 | 1,223.10 | 1,223.10 | -2.82% | 3,967 |
| Mar 18, 2026 | 1,259.95 | 1,268.35 | 1,247.20 | 1,258.60 | 1,258.60 | 0.29% | 1,482 |
| Mar 17, 2026 | 1,196.30 | 1,266.00 | 1,192.90 | 1,254.90 | 1,254.90 | 5.60% | 3,353 |
| Mar 16, 2026 | 1,163.85 | 1,202.30 | 1,163.85 | 1,188.35 | 1,188.35 | 0.79% | 6,125 |
| Mar 13, 2026 | 1,265.45 | 1,265.45 | 1,172.80 | 1,179.05 | 1,179.05 | -6.83% | 35,341 |
| Mar 12, 2026 | 1,209.95 | 1,281.10 | 1,188.40 | 1,265.50 | 1,265.50 | 2.92% | 7,680 |
| Mar 11, 2026 | 1,224.90 | 1,245.65 | 1,224.00 | 1,229.55 | 1,229.55 | 0.38% | 4,574 |
| Mar 10, 2026 | 1,194.00 | 1,232.30 | 1,189.00 | 1,224.90 | 1,224.90 | 4.10% | 2,539 |
| Mar 9, 2026 | 1,185.00 | 1,200.00 | 1,156.10 | 1,176.65 | 1,176.65 | -2.60% | 5,137 |
| Mar 6, 2026 | 1,187.70 | 1,237.50 | 1,187.70 | 1,208.05 | 1,208.05 | 1.41% | 3,856 |
| 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 |