Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,184.80
-5.45 (-0.46%)
At close: Oct 7, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,174.45 | 1,195.55 | 1,171.95 | 1,184.80 | 1,184.80 | -0.46% | 2,056 |
| Oct 6, 2026 | 1,228.40 | 1,228.40 | 1,169.75 | 1,190.25 | 1,190.25 | 3.05% | 5,188 |
| Oct 5, 2026 | 1,180.00 | 1,202.45 | 1,149.30 | 1,155.00 | 1,155.00 | -1.63% | 6,649 |
| Oct 1, 2026 | 1,193.90 | 1,193.90 | 1,148.00 | 1,174.15 | 1,174.15 | -1.32% | 5,787 |
| Sep 30, 2026 | 1,224.60 | 1,229.15 | 1,185.50 | 1,189.90 | 1,189.90 | -1.56% | 2,058 |
| Sep 29, 2026 | 1,200.00 | 1,225.35 | 1,181.50 | 1,208.70 | 1,208.70 | 0.06% | 6,484 |
| Sep 28, 2026 | 1,222.00 | 1,222.00 | 1,205.40 | 1,207.95 | 1,207.95 | -1.70% | 4,319 |
| Sep 25, 2026 | 1,241.20 | 1,241.20 | 1,220.90 | 1,228.80 | 1,228.80 | -1.00% | 5,315 |
| Sep 24, 2026 | 1,241.45 | 1,266.90 | 1,231.60 | 1,241.15 | 1,241.15 | -2.76% | 3,469 |
| Sep 23, 2026 | 1,255.45 | 1,282.95 | 1,249.25 | 1,276.40 | 1,276.40 | 1.67% | 4,261 |
| Sep 22, 2026 | 1,238.05 | 1,268.00 | 1,238.00 | 1,255.40 | 1,255.40 | 1.90% | 1,682 |
| Sep 21, 2026 | 1,259.70 | 1,259.70 | 1,230.00 | 1,232.00 | 1,232.00 | -1.50% | 3,216 |
| Sep 18, 2026 | 1,269.00 | 1,283.50 | 1,246.30 | 1,250.70 | 1,250.70 | -1.76% | 2,565 |
| Sep 17, 2026 | 1,244.50 | 1,289.80 | 1,244.50 | 1,273.05 | 1,273.05 | 2.19% | 2,805 |
| Sep 16, 2026 | 1,218.65 | 1,259.00 | 1,200.00 | 1,245.75 | 1,245.75 | 1.82% | 5,650 |
| Sep 15, 2026 | 1,254.90 | 1,272.95 | 1,216.00 | 1,223.50 | 1,223.50 | -1.60% | 3,406 |
| Sep 11, 2026 | 1,280.00 | 1,280.05 | 1,237.60 | 1,243.40 | 1,243.40 | -2.62% | 8,342 |
| Sep 10, 2026 | 1,306.65 | 1,312.95 | 1,275.00 | 1,276.85 | 1,276.85 | -1.90% | 3,780 |
| Sep 9, 2026 | 1,306.05 | 1,312.30 | 1,289.00 | 1,301.55 | 1,301.55 | -0.45% | 9,039 |
| Sep 8, 2026 | 1,285.70 | 1,313.40 | 1,284.00 | 1,307.45 | 1,307.45 | 1.69% | 3,930 |
| Sep 7, 2026 | 1,272.95 | 1,296.70 | 1,272.95 | 1,285.70 | 1,285.70 | -0.19% | 5,110 |
| Sep 4, 2026 | 1,283.05 | 1,310.00 | 1,275.00 | 1,288.10 | 1,288.10 | 0.56% | 6,329 |
| Sep 3, 2026 | 1,299.45 | 1,308.20 | 1,272.65 | 1,280.90 | 1,280.90 | -1.02% | 6,365 |
| Sep 2, 2026 | 1,298.00 | 1,310.40 | 1,283.50 | 1,294.05 | 1,294.05 | -0.64% | 3,803 |
| Sep 1, 2026 | 1,304.80 | 1,332.95 | 1,297.40 | 1,302.40 | 1,302.40 | -1.34% | 9,887 |
| Aug 31, 2026 | 1,360.10 | 1,362.00 | 1,313.30 | 1,320.05 | 1,320.05 | -3.75% | 8,855 |
| Aug 28, 2026 | 1,380.55 | 1,395.95 | 1,365.00 | 1,371.50 | 1,371.50 | 0.26% | 6,746 |
| Aug 27, 2026 | 1,392.15 | 1,403.90 | 1,364.00 | 1,367.90 | 1,367.90 | -0.93% | 3,812 |
| Aug 26, 2026 | 1,408.45 | 1,425.70 | 1,369.00 | 1,380.80 | 1,380.80 | 0.28% | 5,451 |
| Aug 25, 2026 | 1,399.55 | 1,408.15 | 1,375.00 | 1,376.90 | 1,376.90 | -0.84% | 3,651 |
| Aug 24, 2026 | 1,364.50 | 1,411.75 | 1,364.50 | 1,388.60 | 1,388.60 | 0.26% | 7,027 |
| Aug 21, 2026 | 1,441.20 | 1,449.60 | 1,378.00 | 1,385.00 | 1,385.00 | -2.98% | 12,448 |
| Aug 20, 2026 | 1,471.95 | 1,480.00 | 1,410.45 | 1,427.55 | 1,427.55 | -2.17% | 8,204 |
| Aug 19, 2026 | 1,407.10 | 1,464.75 | 1,403.45 | 1,459.20 | 1,459.20 | 2.87% | 9,389 |
| Aug 18, 2026 | 1,403.00 | 1,422.55 | 1,385.15 | 1,418.45 | 1,418.45 | 1.46% | 5,592 |
| Aug 17, 2026 | 1,408.90 | 1,415.00 | 1,376.00 | 1,398.10 | 1,398.10 | -0.51% | 6,036 |
| 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 |