Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,136.30
+28.25 (2.55%)
Oct 1, 2025, 3:30 PM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,105.90 | 1,144.00 | 1,103.60 | 1,136.30 | 1,136.30 | 2.55% | 89,096 |
| Sep 30, 2025 | 1,122.05 | 1,141.60 | 1,097.75 | 1,108.05 | 1,108.05 | -0.97% | 91,306 |
| Sep 29, 2025 | 1,120.00 | 1,155.95 | 1,114.65 | 1,118.85 | 1,118.85 | -0.37% | 87,177 |
| Sep 26, 2025 | 1,156.00 | 1,177.90 | 1,111.80 | 1,123.00 | 1,123.00 | -3.12% | 156,024 |
| Sep 25, 2025 | 1,174.95 | 1,197.05 | 1,154.90 | 1,159.20 | 1,159.20 | -1.32% | 197,616 |
| Sep 24, 2025 | 1,164.50 | 1,186.40 | 1,144.00 | 1,174.75 | 1,174.75 | 1.08% | 211,153 |
| Sep 23, 2025 | 1,134.50 | 1,176.30 | 1,103.30 | 1,162.20 | 1,162.20 | 4.33% | 304,282 |
| Sep 22, 2025 | 1,079.50 | 1,119.00 | 1,062.50 | 1,113.95 | 1,113.95 | 4.02% | 213,592 |
| Sep 19, 2025 | 1,095.25 | 1,110.00 | 1,068.00 | 1,070.95 | 1,070.95 | -1.54% | 91,057 |
| Sep 18, 2025 | 1,050.50 | 1,104.50 | 1,039.85 | 1,087.70 | 1,087.70 | 4.09% | 360,290 |
| Sep 17, 2025 | 1,029.10 | 1,067.00 | 1,029.10 | 1,045.00 | 1,045.00 | 2.20% | 178,260 |
| Sep 16, 2025 | 1,039.65 | 1,039.65 | 1,015.00 | 1,022.50 | 1,022.50 | -2.03% | 72,956 |
| Sep 15, 2025 | 1,034.90 | 1,054.90 | 1,011.95 | 1,043.65 | 1,043.65 | 1.23% | 99,185 |
| Sep 12, 2025 | 1,022.30 | 1,071.80 | 1,022.30 | 1,031.00 | 1,031.00 | 1.05% | 317,802 |
| Sep 11, 2025 | 1,011.40 | 1,023.95 | 1,003.85 | 1,020.25 | 1,020.25 | 0.88% | 74,539 |
| Sep 10, 2025 | 1,005.00 | 1,029.70 | 992.90 | 1,011.40 | 1,011.40 | 0.85% | 139,179 |
| Sep 9, 2025 | 1,035.00 | 1,039.00 | 995.00 | 1,002.90 | 1,002.90 | -2.93% | 131,040 |
| 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 |