Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,332.90
-29.60 (-2.17%)
Feb 19, 2026, 12:39 PM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,372.80 | 1,396.90 | 1,348.00 | 1,362.50 | 1,362.50 | 0.11% | 93,713 |
| Feb 17, 2026 | 1,414.00 | 1,415.90 | 1,345.00 | 1,361.00 | 1,361.00 | -3.52% | 156,792 |
| Feb 16, 2026 | 1,420.00 | 1,431.30 | 1,400.70 | 1,410.70 | 1,410.70 | -2.01% | 109,627 |
| Feb 13, 2026 | 1,441.10 | 1,468.00 | 1,421.10 | 1,439.70 | 1,439.70 | -1.35% | 111,334 |
| Feb 12, 2026 | 1,441.10 | 1,477.70 | 1,435.00 | 1,459.40 | 1,459.40 | 0.93% | 145,900 |
| Feb 11, 2026 | 1,442.00 | 1,463.90 | 1,402.10 | 1,446.00 | 1,446.00 | 1.03% | 156,463 |
| Feb 10, 2026 | 1,459.10 | 1,471.40 | 1,412.20 | 1,431.20 | 1,431.20 | -1.40% | 147,276 |
| Feb 9, 2026 | 1,325.00 | 1,460.00 | 1,306.60 | 1,451.50 | 1,451.50 | 9.98% | 526,516 |
| Feb 6, 2026 | 1,328.00 | 1,385.00 | 1,290.00 | 1,319.80 | 1,319.80 | -0.65% | 294,377 |
| Feb 5, 2026 | 1,332.90 | 1,348.00 | 1,272.00 | 1,328.50 | 1,328.50 | 0.36% | 401,944 |
| Feb 4, 2026 | 1,215.00 | 1,348.00 | 1,215.00 | 1,323.70 | 1,323.70 | 5.75% | 291,823 |
| Feb 3, 2026 | 1,200.00 | 1,264.20 | 1,178.00 | 1,251.70 | 1,251.70 | 7.97% | 241,503 |
| Feb 2, 2026 | 1,163.20 | 1,171.90 | 1,116.10 | 1,159.30 | 1,159.30 | -0.46% | 80,747 |
| Feb 1, 2026 | 1,150.00 | 1,188.00 | 1,110.20 | 1,164.60 | 1,164.60 | -0.10% | 91,630 |
| Jan 30, 2026 | 1,231.50 | 1,231.80 | 1,131.00 | 1,165.80 | 1,165.80 | -5.33% | 209,271 |
| Jan 29, 2026 | 1,220.00 | 1,247.00 | 1,205.20 | 1,231.40 | 1,231.40 | 1.06% | 167,197 |
| Jan 28, 2026 | 1,140.20 | 1,230.00 | 1,140.20 | 1,218.50 | 1,218.50 | 7.43% | 228,683 |
| Jan 27, 2026 | 1,107.20 | 1,146.00 | 1,064.10 | 1,134.20 | 1,134.20 | 2.44% | 258,648 |
| Jan 23, 2026 | 1,129.80 | 1,158.00 | 1,098.00 | 1,107.20 | 1,107.20 | -1.15% | 181,150 |
| Jan 22, 2026 | 1,099.00 | 1,138.00 | 1,095.00 | 1,120.10 | 1,120.10 | 2.49% | 139,550 |
| Jan 21, 2026 | 1,091.00 | 1,113.90 | 1,070.00 | 1,092.90 | 1,092.90 | 0.17% | 212,680 |
| Jan 20, 2026 | 1,125.00 | 1,155.00 | 1,084.00 | 1,091.00 | 1,091.00 | -3.25% | 288,510 |
| Jan 19, 2026 | 1,174.20 | 1,176.00 | 1,125.00 | 1,127.60 | 1,127.60 | -3.97% | 272,638 |
| Jan 16, 2026 | 1,270.00 | 1,285.00 | 1,168.00 | 1,174.20 | 1,174.20 | -7.43% | 282,139 |
| Jan 14, 2026 | 1,223.10 | 1,287.00 | 1,219.20 | 1,268.50 | 1,268.50 | 3.92% | 190,868 |
| Jan 13, 2026 | 1,245.20 | 1,258.80 | 1,214.00 | 1,220.60 | 1,220.60 | -1.21% | 118,598 |
| Jan 12, 2026 | 1,216.50 | 1,254.00 | 1,209.00 | 1,235.60 | 1,235.60 | 1.59% | 282,832 |
| Jan 9, 2026 | 1,222.70 | 1,279.90 | 1,206.50 | 1,216.30 | 1,216.30 | -0.16% | 465,655 |
| Jan 8, 2026 | 1,268.10 | 1,276.90 | 1,192.10 | 1,218.30 | 1,218.30 | -4.11% | 379,821 |
| Jan 7, 2026 | 1,299.40 | 1,325.00 | 1,262.50 | 1,270.50 | 1,270.50 | -1.79% | 438,421 |
| Jan 6, 2026 | 1,462.80 | 1,483.60 | 1,217.00 | 1,293.60 | 1,293.60 | -11.31% | 2,190,215 |
| Jan 5, 2026 | 1,493.20 | 1,510.60 | 1,448.50 | 1,458.60 | 1,458.60 | -2.51% | 167,952 |
| Jan 2, 2026 | 1,486.80 | 1,502.10 | 1,470.20 | 1,496.10 | 1,496.10 | 0.33% | 161,016 |
| Jan 1, 2026 | 1,496.00 | 1,502.20 | 1,462.00 | 1,491.20 | 1,491.20 | -0.07% | 152,071 |
| Dec 31, 2025 | 1,479.90 | 1,503.90 | 1,445.30 | 1,492.20 | 1,492.20 | 1.09% | 250,308 |
| Dec 30, 2025 | 1,432.00 | 1,484.90 | 1,432.00 | 1,476.10 | 1,476.10 | 2.44% | 209,653 |
| Dec 29, 2025 | 1,430.00 | 1,485.00 | 1,390.00 | 1,441.00 | 1,441.00 | 1.31% | 426,081 |
| Dec 26, 2025 | 1,421.00 | 1,463.00 | 1,410.80 | 1,422.30 | 1,422.30 | 0.44% | 255,369 |
| Dec 24, 2025 | 1,429.50 | 1,455.80 | 1,410.10 | 1,416.00 | 1,416.00 | -0.35% | 161,583 |
| Dec 23, 2025 | 1,418.70 | 1,440.00 | 1,412.00 | 1,421.00 | 1,421.00 | 0.36% | 120,794 |
| Dec 22, 2025 | 1,414.90 | 1,425.50 | 1,386.10 | 1,415.90 | 1,415.90 | 0.07% | 170,378 |
| Dec 19, 2025 | 1,389.90 | 1,480.00 | 1,377.00 | 1,414.90 | 1,414.90 | 1.27% | 575,896 |
| Dec 18, 2025 | 1,365.00 | 1,428.10 | 1,325.00 | 1,397.20 | 1,397.20 | 1.11% | 222,735 |
| Dec 17, 2025 | 1,420.80 | 1,425.00 | 1,372.70 | 1,381.90 | 1,381.90 | -3.07% | 129,912 |
| Dec 16, 2025 | 1,450.40 | 1,454.00 | 1,401.80 | 1,425.70 | 1,425.70 | -1.66% | 186,364 |
| Dec 15, 2025 | 1,388.00 | 1,455.00 | 1,374.10 | 1,449.70 | 1,449.70 | 4.14% | 465,074 |
| Dec 12, 2025 | 1,345.00 | 1,406.70 | 1,345.00 | 1,392.10 | 1,392.10 | 3.03% | 171,291 |
| Dec 11, 2025 | 1,357.00 | 1,379.10 | 1,334.00 | 1,351.20 | 1,351.20 | -1.70% | 131,427 |
| Dec 10, 2025 | 1,371.00 | 1,395.00 | 1,355.10 | 1,374.50 | 1,374.50 | -0.17% | 143,111 |
| Dec 9, 2025 | 1,300.00 | 1,398.00 | 1,293.60 | 1,376.80 | 1,376.80 | 5.02% | 247,219 |