Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,405.25
-29.35 (-2.05%)
At close: Aug 14, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,465.00 | 1,465.00 | 1,402.00 | 1,405.25 | 1,405.25 | -2.05% | 7,307 |
| Aug 13, 2026 | 1,471.50 | 1,483.10 | 1,419.65 | 1,434.60 | 1,434.60 | -2.51% | 6,810 |
| Aug 12, 2026 | 1,481.60 | 1,501.70 | 1,467.70 | 1,471.50 | 1,471.50 | -0.55% | 4,452 |
| Aug 11, 2026 | 1,450.65 | 1,512.00 | 1,450.65 | 1,479.70 | 1,479.70 | 1.17% | 10,528 |
| Aug 10, 2026 | 1,492.20 | 1,508.50 | 1,451.70 | 1,462.55 | 1,462.55 | -0.57% | 11,207 |
| Aug 7, 2026 | 1,518.50 | 1,518.50 | 1,454.95 | 1,470.90 | 1,470.90 | -2.50% | 11,723 |
| Aug 6, 2026 | 1,500.95 | 1,541.00 | 1,500.95 | 1,508.65 | 1,508.65 | 1.30% | 20,649 |
| Aug 5, 2026 | 1,480.75 | 1,518.00 | 1,466.75 | 1,489.30 | 1,489.30 | 1.48% | 42,339 |
| Aug 4, 2026 | 1,509.75 | 1,533.20 | 1,440.05 | 1,467.60 | 1,467.60 | -1.86% | 50,685 |
| Aug 3, 2026 | 1,472.35 | 1,499.35 | 1,457.95 | 1,495.45 | 1,495.45 | 3.61% | 9,985 |
| Jul 31, 2026 | 1,405.00 | 1,469.55 | 1,405.00 | 1,443.40 | 1,443.40 | 4.86% | 24,687 |
| Jul 30, 2026 | 1,372.60 | 1,413.85 | 1,367.00 | 1,384.05 | 1,376.55 | 0.84% | 3,599 |
| Jul 29, 2026 | 1,340.05 | 1,391.55 | 1,340.05 | 1,372.55 | 1,365.11 | 1.93% | 4,326 |
| Jul 28, 2026 | 1,365.75 | 1,379.90 | 1,323.00 | 1,346.60 | 1,339.30 | -1.85% | 4,198 |
| Jul 27, 2026 | 1,340.05 | 1,375.00 | 1,340.05 | 1,371.95 | 1,364.52 | 2.25% | 2,634 |
| Jul 24, 2026 | 1,321.10 | 1,345.50 | 1,303.00 | 1,341.70 | 1,334.43 | 0.54% | 3,605 |
| Jul 23, 2026 | 1,354.80 | 1,373.95 | 1,331.00 | 1,334.45 | 1,327.22 | -2.68% | 2,467 |
| Jul 22, 2026 | 1,372.00 | 1,408.80 | 1,354.70 | 1,371.25 | 1,363.82 | -0.23% | 3,928 |
| Jul 21, 2026 | 1,341.10 | 1,393.70 | 1,323.35 | 1,374.45 | 1,367.00 | 1.94% | 7,847 |
| Jul 20, 2026 | 1,358.00 | 1,359.20 | 1,343.20 | 1,348.25 | 1,340.94 | -0.93% | 1,430 |
| Jul 17, 2026 | 1,361.10 | 1,364.65 | 1,332.00 | 1,360.95 | 1,353.58 | -0.01% | 2,787 |
| Jul 16, 2026 | 1,396.50 | 1,396.50 | 1,357.25 | 1,361.10 | 1,353.72 | -2.05% | 3,846 |
| Jul 15, 2026 | 1,419.10 | 1,425.40 | 1,381.65 | 1,389.60 | 1,382.07 | -1.98% | 2,278 |
| Jul 14, 2026 | 1,400.55 | 1,452.00 | 1,400.00 | 1,417.60 | 1,409.92 | 1.49% | 8,585 |
| Jul 13, 2026 | 1,394.40 | 1,418.30 | 1,374.10 | 1,396.75 | 1,389.18 | -0.41% | 5,378 |
| Jul 10, 2026 | 1,339.30 | 1,430.60 | 1,339.30 | 1,402.50 | 1,394.90 | 4.84% | 5,054 |
| Jul 9, 2026 | 1,349.15 | 1,350.95 | 1,322.80 | 1,337.70 | 1,330.45 | -0.35% | 3,913 |
| Jul 8, 2026 | 1,354.75 | 1,364.30 | 1,326.60 | 1,342.45 | 1,335.18 | -1.25% | 4,716 |
| Jul 7, 2026 | 1,366.30 | 1,376.95 | 1,348.90 | 1,359.50 | 1,352.13 | 0.08% | 1,721 |
| Jul 6, 2026 | 1,390.65 | 1,402.20 | 1,354.35 | 1,358.45 | 1,351.09 | -1.04% | 6,111 |
| Jul 3, 2026 | 1,380.40 | 1,413.15 | 1,369.00 | 1,372.75 | 1,365.31 | 1.66% | 4,435 |
| Jul 2, 2026 | 1,336.35 | 1,374.00 | 1,310.00 | 1,350.40 | 1,343.08 | 2.24% | 6,772 |
| Jul 1, 2026 | 1,272.00 | 1,345.00 | 1,260.65 | 1,320.85 | 1,313.69 | 4.57% | 11,072 |
| Jun 30, 2026 | 1,289.35 | 1,290.00 | 1,235.95 | 1,263.15 | 1,256.31 | -3.86% | 8,826 |
| Jun 29, 2026 | 1,336.55 | 1,339.15 | 1,311.00 | 1,313.85 | 1,306.73 | -0.93% | 4,677 |
| Jun 25, 2026 | 1,376.25 | 1,390.05 | 1,322.40 | 1,326.20 | 1,319.01 | -4.14% | 7,021 |
| Jun 24, 2026 | 1,389.10 | 1,391.90 | 1,362.85 | 1,383.50 | 1,376.00 | -0.31% | 3,676 |
| Jun 23, 2026 | 1,422.80 | 1,429.90 | 1,371.15 | 1,387.80 | 1,380.28 | -2.85% | 4,612 |
| Jun 22, 2026 | 1,419.35 | 1,446.60 | 1,419.35 | 1,428.45 | 1,420.71 | -0.10% | 6,994 |
| Jun 19, 2026 | 1,442.00 | 1,453.30 | 1,424.10 | 1,429.90 | 1,422.15 | -0.89% | 2,191 |
| Jun 18, 2026 | 1,446.05 | 1,492.00 | 1,436.20 | 1,442.80 | 1,434.98 | -0.07% | 7,566 |
| Jun 17, 2026 | 1,432.35 | 1,450.05 | 1,422.70 | 1,443.80 | 1,435.98 | 0.18% | 2,943 |
| Jun 16, 2026 | 1,444.40 | 1,454.60 | 1,423.00 | 1,441.25 | 1,433.44 | -0.18% | 8,133 |
| Jun 15, 2026 | 1,426.95 | 1,482.80 | 1,410.00 | 1,443.80 | 1,435.98 | 3.22% | 8,324 |
| Jun 12, 2026 | 1,396.70 | 1,410.05 | 1,371.05 | 1,398.75 | 1,391.17 | 1.41% | 4,178 |
| Jun 11, 2026 | 1,352.80 | 1,390.65 | 1,338.45 | 1,379.35 | 1,371.88 | 1.91% | 6,463 |
| Jun 10, 2026 | 1,422.55 | 1,430.35 | 1,344.00 | 1,353.50 | 1,346.17 | -4.55% | 12,266 |
| Jun 9, 2026 | 1,452.00 | 1,459.85 | 1,415.40 | 1,418.00 | 1,410.32 | -2.41% | 10,186 |
| Jun 8, 2026 | 1,471.75 | 1,500.00 | 1,434.25 | 1,453.05 | 1,445.18 | -3.20% | 6,051 |
| Jun 5, 2026 | 1,564.40 | 1,564.40 | 1,491.30 | 1,501.10 | 1,492.97 | -2.12% | 5,307 |