Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,471.25
-24.50 (-1.64%)
At close: May 26, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,525.55 | 1,535.40 | 1,455.00 | 1,471.25 | 1,471.25 | -1.64% | 8,207 |
| May 25, 2026 | 1,436.10 | 1,534.55 | 1,436.10 | 1,495.75 | 1,495.75 | 4.30% | 6,629 |
| May 22, 2026 | 1,414.45 | 1,455.00 | 1,414.45 | 1,434.10 | 1,434.10 | 1.43% | 3,570 |
| May 21, 2026 | 1,439.95 | 1,456.50 | 1,404.00 | 1,413.90 | 1,413.90 | -1.84% | 3,829 |
| May 20, 2026 | 1,419.50 | 1,454.20 | 1,408.25 | 1,440.45 | 1,440.45 | 1.40% | 2,257 |
| May 19, 2026 | 1,459.95 | 1,460.00 | 1,413.50 | 1,420.55 | 1,420.55 | -2.05% | 5,048 |
| May 18, 2026 | 1,481.05 | 1,481.05 | 1,415.65 | 1,450.25 | 1,450.25 | -1.74% | 4,770 |
| May 15, 2026 | 1,519.95 | 1,530.15 | 1,469.40 | 1,476.00 | 1,476.00 | -1.46% | 6,810 |
| May 14, 2026 | 1,470.65 | 1,528.90 | 1,470.65 | 1,497.80 | 1,497.80 | 1.79% | 5,102 |
| May 13, 2026 | 1,463.85 | 1,530.60 | 1,462.55 | 1,471.40 | 1,471.40 | 1.54% | 13,599 |
| May 12, 2026 | 1,496.30 | 1,519.50 | 1,442.95 | 1,449.15 | 1,449.15 | -3.12% | 11,659 |
| May 11, 2026 | 1,547.35 | 1,548.00 | 1,488.75 | 1,495.85 | 1,495.85 | -3.25% | 6,911 |
| May 8, 2026 | 1,470.00 | 1,576.00 | 1,459.50 | 1,546.10 | 1,546.10 | 5.40% | 13,992 |
| May 7, 2026 | 1,458.70 | 1,505.00 | 1,444.15 | 1,466.85 | 1,466.85 | 1.22% | 9,130 |
| 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 |