Indian Metals and Ferro Alloys Limited (BOM:533047)
India · Delayed Price · Currency is INR 1,128.90
+30.30 (2.76%)
At close: Nov 4, 2026
BOM:533047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,095.00 | 1,175.00 | 1,082.00 | 1,128.90 | 1,128.90 | 2.76% | 21,720 |
| Nov 3, 2026 | 1,111.45 | 1,120.45 | 1,085.00 | 1,098.60 | 1,098.60 | -0.37% | 5,084 |
| Nov 2, 2026 | 1,108.75 | 1,118.25 | 1,097.85 | 1,102.65 | 1,102.65 | 1.06% | 3,444 |
| Oct 30, 2026 | 1,091.00 | 1,099.35 | 1,070.90 | 1,091.10 | 1,091.10 | -1.39% | 1,860 |
| Oct 29, 2026 | 1,084.90 | 1,108.30 | 1,083.10 | 1,106.45 | 1,106.45 | 1.59% | 2,781 |
| Oct 28, 2026 | 1,091.10 | 1,109.35 | 1,075.65 | 1,089.15 | 1,089.15 | -0.43% | 1,633 |
| Oct 27, 2026 | 1,080.00 | 1,106.90 | 1,080.00 | 1,093.85 | 1,093.85 | 0.91% | 3,580 |
| Oct 26, 2026 | 1,093.40 | 1,101.00 | 1,070.00 | 1,083.95 | 1,083.95 | -1.41% | 6,474 |
| Oct 23, 2026 | 1,080.60 | 1,107.00 | 1,052.55 | 1,099.45 | 1,099.45 | 0.23% | 10,551 |
| Oct 22, 2026 | 1,115.05 | 1,120.40 | 1,088.00 | 1,096.95 | 1,096.95 | -2.47% | 5,827 |
| Oct 21, 2026 | 1,122.10 | 1,137.95 | 1,112.70 | 1,124.70 | 1,124.70 | -0.82% | 4,945 |
| Oct 19, 2026 | 1,179.10 | 1,182.05 | 1,127.00 | 1,134.05 | 1,134.05 | -3.91% | 6,490 |
| Oct 16, 2026 | 1,195.00 | 1,203.75 | 1,176.65 | 1,180.25 | 1,180.25 | -1.37% | 3,040 |
| Oct 15, 2026 | 1,178.55 | 1,206.45 | 1,177.35 | 1,196.60 | 1,196.60 | 0.75% | 2,491 |
| Oct 14, 2026 | 1,190.00 | 1,198.35 | 1,180.00 | 1,187.70 | 1,187.70 | -0.71% | 1,117 |
| Oct 13, 2026 | 1,203.95 | 1,210.15 | 1,171.10 | 1,196.25 | 1,196.25 | 0.21% | 2,196 |
| Oct 12, 2026 | 1,192.00 | 1,216.80 | 1,189.40 | 1,193.80 | 1,193.80 | 1.04% | 4,175 |
| Oct 9, 2026 | 1,171.25 | 1,191.20 | 1,158.05 | 1,181.50 | 1,181.50 | 1.48% | 2,356 |
| Oct 8, 2026 | 1,179.70 | 1,179.70 | 1,141.00 | 1,164.30 | 1,164.30 | -1.73% | 4,852 |
| 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 |