Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,429.10
-12.70 (-0.88%)
Jun 19, 2026, 3:30 PM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,438.00 | 1,454.40 | 1,425.00 | 1,429.10 | 1,429.10 | -0.88% | 57,425 |
| Jun 18, 2026 | 1,448.40 | 1,492.50 | 1,434.60 | 1,441.80 | 1,441.80 | 0.04% | 112,623 |
| Jun 17, 2026 | 1,440.00 | 1,453.20 | 1,422.00 | 1,441.20 | 1,441.20 | 0.38% | 82,308 |
| Jun 16, 2026 | 1,442.90 | 1,455.00 | 1,420.20 | 1,435.70 | 1,435.70 | -0.49% | 136,966 |
| Jun 15, 2026 | 1,418.50 | 1,483.30 | 1,409.70 | 1,442.80 | 1,442.80 | 3.14% | 183,773 |
| Jun 12, 2026 | 1,387.00 | 1,410.60 | 1,371.20 | 1,398.90 | 1,398.90 | 1.50% | 103,758 |
| Jun 11, 2026 | 1,357.00 | 1,394.40 | 1,333.80 | 1,378.20 | 1,378.20 | 2.01% | 101,003 |
| Jun 10, 2026 | 1,423.00 | 1,430.70 | 1,343.40 | 1,351.10 | 1,351.10 | -4.83% | 190,109 |
| Jun 9, 2026 | 1,444.00 | 1,459.80 | 1,415.20 | 1,419.60 | 1,419.60 | -2.04% | 104,891 |
| Jun 8, 2026 | 1,484.00 | 1,500.90 | 1,431.60 | 1,449.10 | 1,449.10 | -3.33% | 104,061 |
| Jun 5, 2026 | 1,540.00 | 1,549.00 | 1,492.00 | 1,499.00 | 1,499.00 | -2.43% | 127,581 |
| Jun 4, 2026 | 1,495.00 | 1,552.50 | 1,472.00 | 1,536.30 | 1,536.30 | 2.29% | 260,476 |
| Jun 3, 2026 | 1,465.00 | 1,520.00 | 1,440.20 | 1,501.90 | 1,501.90 | 2.76% | 243,058 |
| Jun 2, 2026 | 1,405.30 | 1,489.90 | 1,396.80 | 1,461.50 | 1,461.50 | 3.52% | 225,038 |
| Jun 1, 2026 | 1,442.70 | 1,486.10 | 1,403.10 | 1,411.80 | 1,411.80 | -2.38% | 230,921 |
| May 29, 2026 | 1,485.00 | 1,491.90 | 1,388.10 | 1,446.20 | 1,446.20 | -1.78% | 532,050 |
| May 27, 2026 | 1,479.00 | 1,530.00 | 1,418.90 | 1,472.40 | 1,472.40 | -0.21% | 855,611 |
| May 26, 2026 | 1,509.90 | 1,536.00 | 1,455.00 | 1,475.50 | 1,475.50 | -1.38% | 207,712 |
| May 25, 2026 | 1,449.00 | 1,537.00 | 1,436.80 | 1,496.10 | 1,496.10 | 4.39% | 273,285 |
| May 22, 2026 | 1,428.30 | 1,457.20 | 1,418.30 | 1,433.20 | 1,433.20 | 1.44% | 85,296 |
| 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 |