Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,122.90
+8.10 (0.73%)
Nov 11, 2026, 1:14 PM IST
NSE:IMFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,119.20 | 1,139.00 | 1,115.80 | 1,122.90 | 1,122.90 | 0.73% | 96,302 |
| Nov 9, 2026 | 1,140.00 | 1,140.10 | 1,105.50 | 1,114.80 | 1,114.80 | -1.48% | 61,180 |
| Nov 8, 2026 | 1,129.00 | 1,139.90 | 1,116.00 | 1,131.60 | 1,131.60 | 2.27% | 23,904 |
| Nov 6, 2026 | 1,131.60 | 1,131.60 | 1,096.50 | 1,106.50 | 1,106.50 | -2.22% | 88,672 |
| Nov 5, 2026 | 1,139.80 | 1,174.00 | 1,127.00 | 1,131.60 | 1,131.60 | 0.46% | 150,701 |
| Nov 4, 2026 | 1,100.00 | 1,176.90 | 1,080.10 | 1,126.40 | 1,126.40 | 2.46% | 539,009 |
| Nov 3, 2026 | 1,115.00 | 1,121.70 | 1,084.10 | 1,099.40 | 1,099.40 | -0.28% | 70,631 |
| Nov 2, 2026 | 1,093.00 | 1,120.00 | 1,092.00 | 1,102.50 | 1,102.50 | 1.04% | 49,550 |
| Oct 30, 2026 | 1,101.10 | 1,101.60 | 1,071.90 | 1,091.20 | 1,091.20 | -1.38% | 67,468 |
| Oct 29, 2026 | 1,090.00 | 1,109.90 | 1,078.00 | 1,106.50 | 1,106.50 | 1.68% | 48,867 |
| Oct 28, 2026 | 1,081.50 | 1,114.70 | 1,075.10 | 1,088.20 | 1,088.20 | -0.37% | 59,690 |
| Oct 27, 2026 | 1,075.00 | 1,108.00 | 1,075.00 | 1,092.20 | 1,092.20 | 0.89% | 50,310 |
| Oct 26, 2026 | 1,097.00 | 1,102.10 | 1,051.10 | 1,082.60 | 1,082.60 | -1.55% | 90,499 |
| Oct 23, 2026 | 1,085.00 | 1,108.70 | 1,055.00 | 1,099.70 | 1,099.70 | 0.42% | 97,673 |
| Oct 22, 2026 | 1,117.60 | 1,121.30 | 1,085.00 | 1,095.10 | 1,095.10 | -2.55% | 88,896 |
| Oct 21, 2026 | 1,132.90 | 1,141.40 | 1,113.60 | 1,123.80 | 1,123.80 | -0.71% | 110,467 |
| Oct 19, 2026 | 1,179.80 | 1,186.10 | 1,126.00 | 1,131.80 | 1,131.80 | -4.07% | 118,041 |
| Oct 16, 2026 | 1,196.20 | 1,208.40 | 1,176.10 | 1,179.80 | 1,179.80 | -1.65% | 81,742 |
| Oct 15, 2026 | 1,175.60 | 1,207.40 | 1,172.50 | 1,199.60 | 1,199.60 | 0.97% | 66,248 |
| Oct 14, 2026 | 1,190.00 | 1,201.00 | 1,180.10 | 1,188.10 | 1,188.10 | -0.78% | 49,496 |
| Oct 13, 2026 | 1,193.00 | 1,209.10 | 1,169.90 | 1,197.50 | 1,197.50 | 0.40% | 73,923 |
| Oct 12, 2026 | 1,183.30 | 1,217.80 | 1,183.30 | 1,192.70 | 1,192.70 | 0.86% | 70,262 |
| Oct 9, 2026 | 1,160.20 | 1,192.00 | 1,157.60 | 1,182.50 | 1,182.50 | 1.49% | 67,063 |
| Oct 8, 2026 | 1,183.00 | 1,184.80 | 1,139.90 | 1,165.10 | 1,165.10 | -1.83% | 94,157 |
| Oct 7, 2026 | 1,184.10 | 1,197.60 | 1,167.10 | 1,186.80 | 1,186.80 | -0.32% | 51,866 |
| Oct 6, 2026 | 1,159.10 | 1,195.00 | 1,158.90 | 1,190.60 | 1,190.60 | 2.74% | 78,676 |
| Oct 5, 2026 | 1,187.50 | 1,204.80 | 1,148.20 | 1,158.90 | 1,158.90 | -1.52% | 93,925 |
| Oct 1, 2026 | 1,190.90 | 1,210.00 | 1,148.00 | 1,176.80 | 1,176.80 | -1.18% | 141,199 |
| Sep 30, 2026 | 1,206.50 | 1,228.00 | 1,185.20 | 1,190.90 | 1,190.90 | -1.29% | 61,334 |
| Sep 29, 2026 | 1,202.00 | 1,226.40 | 1,184.10 | 1,206.50 | 1,206.50 | -0.11% | 88,124 |
| Sep 28, 2026 | 1,220.40 | 1,224.40 | 1,205.00 | 1,207.80 | 1,207.80 | -1.84% | 56,770 |
| Sep 25, 2026 | 1,240.00 | 1,243.30 | 1,221.50 | 1,230.40 | 1,230.40 | -0.85% | 59,887 |
| Sep 24, 2026 | 1,260.00 | 1,267.50 | 1,229.60 | 1,241.00 | 1,241.00 | -1.98% | 64,545 |
| Sep 23, 2026 | 1,261.80 | 1,279.00 | 1,249.90 | 1,266.10 | 1,266.10 | 1.06% | 75,849 |
| Sep 22, 2026 | 1,240.00 | 1,270.00 | 1,238.00 | 1,252.80 | 1,252.80 | 1.20% | 76,934 |
| Sep 21, 2026 | 1,256.30 | 1,261.00 | 1,228.20 | 1,238.00 | 1,238.00 | -1.13% | 117,437 |
| Sep 18, 2026 | 1,264.10 | 1,290.50 | 1,249.00 | 1,252.20 | 1,252.20 | -1.69% | 49,098 |
| Sep 17, 2026 | 1,241.50 | 1,295.90 | 1,241.50 | 1,273.70 | 1,273.70 | 2.21% | 89,810 |
| Sep 16, 2026 | 1,220.00 | 1,259.40 | 1,199.80 | 1,246.10 | 1,246.10 | 2.07% | 104,558 |
| Sep 15, 2026 | 1,245.00 | 1,271.00 | 1,215.00 | 1,220.80 | 1,220.80 | -1.83% | 142,336 |
| Sep 11, 2026 | 1,272.00 | 1,277.40 | 1,236.90 | 1,243.50 | 1,243.50 | -2.78% | 110,255 |
| Sep 10, 2026 | 1,302.00 | 1,313.00 | 1,275.00 | 1,279.10 | 1,279.10 | -1.70% | 78,648 |
| Sep 9, 2026 | 1,300.00 | 1,313.20 | 1,288.00 | 1,301.20 | 1,301.20 | -0.42% | 78,027 |
| Sep 8, 2026 | 1,287.00 | 1,315.00 | 1,283.10 | 1,306.70 | 1,306.70 | 1.54% | 74,407 |
| Sep 7, 2026 | 1,275.00 | 1,299.70 | 1,272.10 | 1,286.90 | 1,286.90 | -0.12% | 100,370 |
| Sep 4, 2026 | 1,293.00 | 1,312.00 | 1,274.20 | 1,288.40 | 1,288.40 | 0.52% | 162,105 |
| Sep 3, 2026 | 1,295.00 | 1,312.00 | 1,273.10 | 1,281.70 | 1,281.70 | -0.57% | 98,826 |
| Sep 2, 2026 | 1,299.00 | 1,313.50 | 1,285.00 | 1,289.10 | 1,289.10 | -0.92% | 76,217 |
| Sep 1, 2026 | 1,322.30 | 1,333.70 | 1,296.00 | 1,301.10 | 1,301.10 | -1.25% | 110,596 |
| Aug 31, 2026 | 1,362.00 | 1,366.50 | 1,312.30 | 1,317.60 | 1,317.60 | -3.87% | 138,576 |