Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,013.60
-19.55 (-1.89%)
Sep 9, 2025, 11:30 AM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 990.00 | 1,048.00 | 975.05 | 1,033.15 | 1,033.15 | 5.87% | 513,604 |
| Sep 5, 2025 | 908.70 | 988.00 | 908.70 | 975.90 | 975.90 | 8.03% | 404,641 |
| Sep 4, 2025 | 909.15 | 924.70 | 900.00 | 903.35 | 903.35 | 0.58% | 130,771 |
| Sep 3, 2025 | 887.20 | 909.00 | 886.65 | 898.15 | 898.15 | 1.17% | 63,523 |
| Sep 2, 2025 | 895.40 | 903.80 | 882.15 | 887.75 | 887.75 | -0.52% | 54,670 |
| Sep 1, 2025 | 862.00 | 896.95 | 862.00 | 892.35 | 892.35 | 3.54% | 134,087 |
| Aug 29, 2025 | 841.65 | 868.95 | 837.30 | 861.80 | 861.80 | 1.96% | 60,962 |
| Aug 28, 2025 | 854.05 | 868.80 | 840.60 | 845.20 | 845.20 | -1.97% | 47,536 |
| Aug 26, 2025 | 862.35 | 870.00 | 845.85 | 862.20 | 862.20 | 0.48% | 80,532 |
| Aug 25, 2025 | 870.00 | 884.00 | 855.05 | 858.10 | 858.10 | -0.88% | 70,321 |
| Aug 22, 2025 | 854.00 | 870.00 | 848.00 | 865.75 | 865.75 | 1.67% | 113,994 |
| Aug 21, 2025 | 835.80 | 857.45 | 828.40 | 851.50 | 851.50 | 2.23% | 245,366 |
| Aug 20, 2025 | 827.50 | 836.00 | 815.00 | 832.95 | 832.95 | 0.73% | 62,795 |
| Aug 19, 2025 | 827.00 | 839.00 | 816.05 | 826.95 | 826.95 | -0.40% | 88,681 |
| Aug 18, 2025 | 830.35 | 838.20 | 825.10 | 830.25 | 830.25 | 0.93% | 91,025 |
| Aug 14, 2025 | 803.35 | 832.95 | 797.00 | 822.60 | 822.60 | 3.21% | 323,680 |
| Aug 13, 2025 | 753.50 | 799.00 | 753.50 | 797.05 | 797.05 | 6.05% | 211,285 |
| Aug 12, 2025 | 732.45 | 757.00 | 727.15 | 751.60 | 751.60 | 2.61% | 60,552 |
| Aug 11, 2025 | 727.00 | 735.00 | 721.85 | 732.45 | 732.45 | -0.30% | 43,707 |
| Aug 8, 2025 | 722.20 | 738.00 | 717.40 | 734.65 | 734.65 | 1.72% | 42,226 |
| Aug 7, 2025 | 703.60 | 730.35 | 700.05 | 722.20 | 722.20 | 1.62% | 75,859 |
| Aug 6, 2025 | 719.85 | 720.95 | 704.00 | 710.70 | 710.70 | -0.88% | 32,241 |
| Aug 5, 2025 | 721.25 | 724.65 | 710.10 | 717.00 | 717.00 | -0.59% | 35,001 |
| Aug 4, 2025 | 720.50 | 729.90 | 717.50 | 721.25 | 721.25 | -0.39% | 18,749 |
| Aug 1, 2025 | 729.00 | 740.00 | 720.30 | 724.10 | 724.10 | -0.87% | 37,035 |
| Jul 31, 2025 | 719.95 | 745.30 | 715.00 | 730.45 | 730.45 | -0.98% | 56,451 |
| Jul 30, 2025 | 741.60 | 750.10 | 703.50 | 737.70 | 737.70 | -0.71% | 138,220 |
| Jul 29, 2025 | 729.30 | 745.55 | 728.60 | 742.95 | 742.95 | 2.11% | 35,178 |
| Jul 28, 2025 | 739.00 | 746.15 | 721.05 | 727.60 | 727.60 | -1.72% | 63,062 |
| Jul 25, 2025 | 758.00 | 766.10 | 735.60 | 740.35 | 740.35 | -3.06% | 58,807 |
| Jul 24, 2025 | 762.00 | 781.25 | 761.20 | 763.75 | 758.75 | 0.43% | 71,112 |
| Jul 23, 2025 | 771.20 | 775.50 | 754.60 | 760.45 | 755.47 | -1.15% | 102,566 |
| Jul 22, 2025 | 765.50 | 781.50 | 759.30 | 769.30 | 764.26 | 0.96% | 74,187 |
| Jul 21, 2025 | 763.90 | 772.85 | 759.50 | 761.95 | 756.96 | -0.26% | 40,987 |
| Jul 18, 2025 | 762.00 | 769.30 | 749.50 | 763.90 | 758.90 | 0.37% | 46,619 |
| Jul 17, 2025 | 778.40 | 778.40 | 756.05 | 761.10 | 756.12 | -1.96% | 48,090 |
| Jul 16, 2025 | 753.20 | 778.40 | 750.90 | 776.35 | 771.27 | 3.49% | 98,750 |
| Jul 15, 2025 | 750.40 | 768.80 | 744.00 | 750.15 | 745.24 | -0.47% | 94,967 |
| Jul 14, 2025 | 754.60 | 759.25 | 749.85 | 753.70 | 748.77 | 0.31% | 45,158 |
| Jul 11, 2025 | 728.00 | 770.05 | 728.00 | 751.35 | 746.43 | 3.41% | 207,626 |
| Jul 10, 2025 | 755.00 | 757.70 | 724.35 | 726.60 | 721.84 | -3.86% | 187,991 |
| Jul 9, 2025 | 788.00 | 793.25 | 751.90 | 755.80 | 750.85 | -3.51% | 120,098 |
| Jul 8, 2025 | 785.20 | 804.00 | 780.05 | 783.30 | 778.17 | 0.01% | 167,476 |
| Jul 7, 2025 | 775.00 | 787.00 | 770.30 | 783.25 | 778.12 | 0.28% | 37,749 |
| Jul 4, 2025 | 780.00 | 793.60 | 772.30 | 781.10 | 775.99 | 0.12% | 57,629 |
| Jul 3, 2025 | 784.05 | 797.15 | 777.00 | 780.20 | 775.09 | -0.49% | 65,583 |
| Jul 2, 2025 | 801.70 | 804.40 | 781.00 | 784.05 | 778.92 | -1.74% | 63,629 |
| Jul 1, 2025 | 792.20 | 822.50 | 780.25 | 797.90 | 792.68 | 1.41% | 256,512 |
| Jun 30, 2025 | 777.00 | 792.50 | 766.25 | 786.80 | 781.65 | 1.83% | 108,562 |
| Jun 27, 2025 | 772.90 | 788.20 | 760.55 | 772.65 | 767.59 | 0.30% | 157,094 |