Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,435.00
+22.20 (1.57%)
May 22, 2026, 3:30 PM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,428.30 | 1,457.20 | 1,418.30 | 1,435.00 | - | 1.57% | 85,311 |
| May 21, 2026 | 1,447.70 | 1,459.90 | 1,401.00 | 1,412.80 | 1,412.80 | -1.90% | 133,213 |
| May 20, 2026 | 1,411.00 | 1,452.90 | 1,410.00 | 1,440.20 | 1,440.20 | 1.15% | 74,288 |
| May 19, 2026 | 1,455.30 | 1,460.00 | 1,412.10 | 1,423.80 | 1,423.80 | -1.85% | 125,457 |
| May 18, 2026 | 1,460.00 | 1,461.80 | 1,413.10 | 1,450.60 | 1,450.60 | -1.75% | 107,693 |
| May 15, 2026 | 1,502.20 | 1,529.60 | 1,469.00 | 1,476.50 | 1,476.50 | -1.57% | 122,835 |
| May 14, 2026 | 1,483.00 | 1,530.00 | 1,477.20 | 1,500.00 | 1,500.00 | 2.02% | 210,466 |
| May 13, 2026 | 1,450.20 | 1,537.00 | 1,450.20 | 1,470.30 | 1,470.30 | 1.39% | 318,646 |
| May 12, 2026 | 1,489.00 | 1,520.30 | 1,443.40 | 1,450.20 | 1,450.20 | -2.99% | 142,957 |
| May 11, 2026 | 1,532.80 | 1,548.10 | 1,489.10 | 1,494.90 | 1,494.90 | -3.44% | 100,292 |
| May 8, 2026 | 1,468.90 | 1,579.50 | 1,458.20 | 1,548.10 | 1,548.10 | 5.49% | 473,123 |
| May 7, 2026 | 1,453.90 | 1,509.00 | 1,443.60 | 1,467.50 | 1,467.50 | 1.35% | 188,668 |
| May 6, 2026 | 1,448.50 | 1,459.70 | 1,406.10 | 1,447.90 | 1,447.90 | 1.83% | 210,000 |
| May 5, 2026 | 1,429.90 | 1,464.90 | 1,405.00 | 1,421.90 | 1,421.90 | -0.56% | 150,792 |
| May 4, 2026 | 1,509.80 | 1,520.10 | 1,381.50 | 1,429.90 | 1,429.90 | -4.84% | 627,488 |
| Apr 30, 2026 | 1,645.00 | 1,658.80 | 1,491.00 | 1,502.60 | 1,502.60 | -9.15% | 496,050 |
| Apr 29, 2026 | 1,644.00 | 1,679.90 | 1,600.00 | 1,653.90 | 1,653.90 | 1.35% | 322,175 |
| Apr 28, 2026 | 1,534.20 | 1,653.90 | 1,521.00 | 1,631.90 | 1,631.90 | 7.23% | 859,986 |
| Apr 27, 2026 | 1,524.00 | 1,559.00 | 1,501.70 | 1,521.90 | 1,521.90 | 1.15% | 238,153 |
| Apr 24, 2026 | 1,570.00 | 1,587.00 | 1,484.00 | 1,504.60 | 1,504.60 | -3.03% | 292,680 |
| Apr 23, 2026 | 1,525.00 | 1,564.00 | 1,505.40 | 1,551.60 | 1,551.60 | 2.09% | 217,068 |
| Apr 22, 2026 | 1,511.00 | 1,544.80 | 1,500.00 | 1,519.90 | 1,519.90 | 1.38% | 121,041 |
| Apr 21, 2026 | 1,534.00 | 1,554.00 | 1,478.00 | 1,499.20 | 1,499.20 | -2.14% | 220,173 |
| Apr 20, 2026 | 1,555.00 | 1,565.40 | 1,509.50 | 1,532.00 | 1,532.00 | -2.13% | 177,949 |
| Apr 17, 2026 | 1,564.90 | 1,582.70 | 1,552.70 | 1,565.40 | 1,565.40 | 0.88% | 297,646 |
| Apr 16, 2026 | 1,425.00 | 1,574.00 | 1,419.90 | 1,551.80 | 1,551.80 | 9.51% | 1,311,667 |
| Apr 15, 2026 | 1,413.90 | 1,432.00 | 1,386.00 | 1,417.00 | 1,417.00 | 1.96% | 119,213 |
| Apr 13, 2026 | 1,358.30 | 1,417.60 | 1,358.30 | 1,389.80 | 1,389.80 | -0.70% | 118,489 |
| Apr 10, 2026 | 1,377.00 | 1,410.00 | 1,377.00 | 1,399.60 | 1,399.60 | 2.38% | 146,291 |
| Apr 9, 2026 | 1,352.80 | 1,391.80 | 1,336.20 | 1,367.10 | 1,367.10 | 1.69% | 117,231 |
| Apr 8, 2026 | 1,350.00 | 1,369.00 | 1,321.30 | 1,344.40 | 1,344.40 | 2.25% | 146,382 |
| Apr 7, 2026 | 1,295.00 | 1,328.90 | 1,278.20 | 1,314.80 | 1,314.80 | 1.93% | 135,952 |
| Apr 6, 2026 | 1,264.00 | 1,317.00 | 1,239.80 | 1,289.90 | 1,289.90 | 2.58% | 140,426 |
| Apr 2, 2026 | 1,225.60 | 1,264.00 | 1,190.30 | 1,257.50 | 1,257.50 | 2.09% | 109,203 |
| Apr 1, 2026 | 1,225.00 | 1,286.90 | 1,220.50 | 1,231.80 | 1,231.80 | 2.44% | 153,960 |
| Mar 30, 2026 | 1,205.30 | 1,239.00 | 1,184.00 | 1,202.50 | 1,202.50 | -2.36% | 101,484 |
| Mar 27, 2026 | 1,244.00 | 1,282.50 | 1,222.00 | 1,231.60 | 1,231.60 | -1.04% | 125,023 |
| Mar 25, 2026 | 1,204.00 | 1,296.00 | 1,204.00 | 1,244.60 | 1,244.60 | 3.80% | 137,103 |
| Mar 24, 2026 | 1,191.40 | 1,212.50 | 1,147.10 | 1,199.00 | 1,199.00 | 1.64% | 143,215 |
| Mar 23, 2026 | 1,224.10 | 1,224.10 | 1,173.00 | 1,179.70 | 1,179.70 | -4.50% | 94,109 |
| Mar 20, 2026 | 1,227.00 | 1,273.10 | 1,227.00 | 1,235.30 | 1,235.30 | 1.20% | 50,877 |
| Mar 19, 2026 | 1,236.90 | 1,255.10 | 1,216.80 | 1,220.60 | 1,220.60 | -3.01% | 53,399 |
| Mar 18, 2026 | 1,255.90 | 1,285.00 | 1,246.80 | 1,258.50 | 1,258.50 | 0.22% | 73,217 |
| Mar 17, 2026 | 1,199.40 | 1,267.80 | 1,193.40 | 1,255.70 | 1,255.70 | 5.50% | 127,093 |
| Mar 16, 2026 | 1,177.60 | 1,203.70 | 1,166.10 | 1,190.20 | 1,190.20 | 1.07% | 77,356 |
| Mar 13, 2026 | 1,251.20 | 1,258.00 | 1,172.00 | 1,177.60 | 1,177.60 | -6.77% | 125,886 |
| Mar 12, 2026 | 1,220.50 | 1,282.00 | 1,186.70 | 1,263.10 | 1,263.10 | 2.67% | 122,711 |
| Mar 11, 2026 | 1,225.20 | 1,249.00 | 1,223.10 | 1,230.30 | 1,230.30 | 0.22% | 62,707 |
| Mar 10, 2026 | 1,194.50 | 1,234.00 | 1,189.70 | 1,227.60 | 1,227.60 | 4.21% | 68,754 |
| Mar 9, 2026 | 1,177.10 | 1,202.20 | 1,157.40 | 1,178.00 | 1,178.00 | -2.43% | 76,529 |