Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,248.00
-31.10 (-2.43%)
Sep 11, 2026, 3:30 PM IST
NSE:IMFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,377.00 | 1,399.30 | 1,361.50 | 1,370.70 | 1,370.70 | 0.20% | 71,985 |
| Aug 27, 2026 | 1,380.80 | 1,404.40 | 1,363.00 | 1,367.90 | 1,367.90 | -0.91% | 74,662 |
| Aug 26, 2026 | 1,400.00 | 1,423.20 | 1,365.70 | 1,380.50 | 1,380.50 | 0.20% | 147,196 |
| Aug 25, 2026 | 1,401.80 | 1,409.80 | 1,373.80 | 1,377.70 | 1,377.70 | -0.93% | 60,188 |
| Aug 24, 2026 | 1,383.80 | 1,415.00 | 1,374.20 | 1,390.60 | 1,390.60 | 0.49% | 110,568 |
| Aug 21, 2026 | 1,420.00 | 1,442.90 | 1,377.10 | 1,383.80 | 1,383.80 | -2.68% | 141,630 |
| Aug 20, 2026 | 1,465.00 | 1,482.00 | 1,406.30 | 1,421.90 | 1,421.90 | -2.47% | 135,405 |
| Aug 19, 2026 | 1,411.20 | 1,464.80 | 1,401.20 | 1,457.90 | 1,457.90 | 2.78% | 150,756 |
| Aug 18, 2026 | 1,405.60 | 1,423.00 | 1,384.00 | 1,418.40 | 1,418.40 | 1.41% | 78,872 |
| Aug 17, 2026 | 1,409.70 | 1,419.50 | 1,374.20 | 1,398.70 | 1,398.70 | -0.41% | 81,136 |
| Aug 14, 2026 | 1,450.00 | 1,451.00 | 1,401.60 | 1,404.50 | 1,404.50 | -2.06% | 108,093 |
| Aug 13, 2026 | 1,465.00 | 1,487.90 | 1,418.10 | 1,434.10 | 1,434.10 | -2.49% | 155,259 |
| Aug 12, 2026 | 1,481.00 | 1,505.00 | 1,465.00 | 1,470.70 | 1,470.70 | -0.74% | 131,612 |
| Aug 11, 2026 | 1,458.00 | 1,514.00 | 1,458.00 | 1,481.60 | 1,481.60 | 1.53% | 179,806 |
| Aug 10, 2026 | 1,472.60 | 1,510.00 | 1,442.00 | 1,459.30 | 1,459.30 | -0.88% | 136,727 |
| Aug 7, 2026 | 1,507.00 | 1,511.10 | 1,453.80 | 1,472.20 | 1,472.20 | -2.51% | 207,743 |
| Aug 6, 2026 | 1,500.00 | 1,541.50 | 1,500.00 | 1,510.10 | 1,510.10 | 1.36% | 388,975 |
| Aug 5, 2026 | 1,487.70 | 1,517.60 | 1,466.00 | 1,489.90 | 1,489.90 | 1.54% | 567,983 |
| Aug 4, 2026 | 1,499.00 | 1,532.00 | 1,460.00 | 1,467.30 | 1,467.30 | -1.66% | 1,157,333 |
| Aug 3, 2026 | 1,482.90 | 1,498.90 | 1,454.00 | 1,492.00 | 1,492.00 | 3.00% | 229,842 |
| Jul 31, 2026 | 1,382.70 | 1,469.70 | 1,382.60 | 1,448.60 | 1,448.60 | 5.34% | 345,925 |
| Jul 30, 2026 | 1,372.70 | 1,418.30 | 1,365.00 | 1,382.70 | 1,375.20 | 0.73% | 132,941 |
| Jul 29, 2026 | 1,361.40 | 1,391.90 | 1,342.10 | 1,372.70 | 1,365.25 | 2.09% | 108,837 |
| Jul 28, 2026 | 1,361.80 | 1,401.00 | 1,321.40 | 1,344.60 | 1,337.31 | -1.98% | 99,997 |
| Jul 27, 2026 | 1,360.00 | 1,380.00 | 1,342.20 | 1,371.80 | 1,364.36 | 2.37% | 41,870 |
| Jul 24, 2026 | 1,330.00 | 1,349.00 | 1,300.10 | 1,340.10 | 1,332.83 | 0.28% | 77,233 |
| Jul 23, 2026 | 1,356.30 | 1,376.00 | 1,332.00 | 1,336.30 | 1,329.05 | -2.46% | 58,582 |
| Jul 22, 2026 | 1,374.20 | 1,410.00 | 1,353.60 | 1,370.00 | 1,362.57 | -0.31% | 85,170 |
| Jul 21, 2026 | 1,346.00 | 1,395.90 | 1,321.00 | 1,374.20 | 1,366.75 | 2.03% | 96,998 |
| Jul 20, 2026 | 1,354.50 | 1,359.90 | 1,342.10 | 1,346.90 | 1,339.59 | -1.06% | 30,988 |
| Jul 17, 2026 | 1,363.70 | 1,369.50 | 1,332.10 | 1,361.30 | 1,353.92 | -0.04% | 59,795 |
| Jul 16, 2026 | 1,389.10 | 1,396.20 | 1,356.10 | 1,361.80 | 1,354.41 | -1.89% | 63,534 |
| Jul 15, 2026 | 1,425.00 | 1,437.80 | 1,382.60 | 1,388.10 | 1,380.57 | -2.19% | 57,084 |
| Jul 14, 2026 | 1,400.00 | 1,452.50 | 1,390.00 | 1,419.20 | 1,411.50 | 1.38% | 168,764 |
| Jul 13, 2026 | 1,385.80 | 1,417.60 | 1,377.10 | 1,399.90 | 1,392.31 | -0.07% | 72,244 |
| Jul 10, 2026 | 1,345.10 | 1,430.00 | 1,345.10 | 1,400.90 | 1,393.30 | 4.62% | 168,578 |
| Jul 9, 2026 | 1,340.00 | 1,359.00 | 1,321.10 | 1,339.10 | 1,331.84 | -0.36% | 73,649 |
| Jul 8, 2026 | 1,346.10 | 1,365.00 | 1,326.70 | 1,344.00 | 1,336.71 | -1.15% | 88,451 |
| Jul 7, 2026 | 1,361.00 | 1,384.00 | 1,350.00 | 1,359.70 | 1,352.32 | -0.04% | 58,428 |
| Jul 6, 2026 | 1,381.00 | 1,399.20 | 1,354.60 | 1,360.20 | 1,352.82 | -1.04% | 87,127 |