Indian Metals and Ferro Alloys Limited (NSE:IMFA)
India · Delayed Price · Currency is INR 1,510.90
-40.70 (-2.62%)
Apr 24, 2026, 3:29 PM IST
NSE:IMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,198.80 | 1,237.50 | 1,186.80 | 1,207.40 | 1,207.40 | 1.25% | 84,714 |
| Mar 5, 2026 | 1,152.30 | 1,206.20 | 1,152.30 | 1,192.50 | 1,192.50 | 1.89% | 108,114 |
| Mar 4, 2026 | 1,226.00 | 1,232.30 | 1,166.00 | 1,170.40 | 1,170.40 | -5.80% | 144,871 |
| Mar 2, 2026 | 1,181.00 | 1,322.70 | 1,181.00 | 1,242.40 | 1,242.40 | -1.79% | 264,811 |
| Feb 27, 2026 | 1,274.90 | 1,280.00 | 1,256.40 | 1,265.10 | 1,265.10 | -0.77% | 50,289 |
| Feb 26, 2026 | 1,271.80 | 1,291.80 | 1,262.50 | 1,274.90 | 1,274.90 | 0.24% | 57,843 |
| Feb 25, 2026 | 1,250.10 | 1,295.00 | 1,242.10 | 1,271.80 | 1,271.80 | 2.14% | 148,479 |
| Feb 24, 2026 | 1,230.00 | 1,253.50 | 1,211.00 | 1,245.10 | 1,245.10 | 0.83% | 96,962 |
| Feb 23, 2026 | 1,271.90 | 1,279.30 | 1,230.00 | 1,234.80 | 1,234.80 | -2.61% | 81,836 |
| Feb 20, 2026 | 1,297.60 | 1,297.60 | 1,254.60 | 1,267.90 | 1,267.90 | -3.74% | 223,481 |
| Feb 19, 2026 | 1,364.40 | 1,385.40 | 1,308.80 | 1,317.10 | 1,317.10 | -3.33% | 124,139 |
| Feb 18, 2026 | 1,372.80 | 1,396.90 | 1,348.00 | 1,362.50 | 1,362.50 | 0.11% | 93,713 |
| Feb 17, 2026 | 1,414.00 | 1,415.90 | 1,345.00 | 1,361.00 | 1,361.00 | -3.52% | 156,792 |
| Feb 16, 2026 | 1,420.00 | 1,431.30 | 1,400.70 | 1,410.70 | 1,410.70 | -2.01% | 109,627 |
| Feb 13, 2026 | 1,441.10 | 1,468.00 | 1,421.10 | 1,439.70 | 1,439.70 | -1.35% | 111,334 |
| Feb 12, 2026 | 1,441.10 | 1,477.70 | 1,435.00 | 1,459.40 | 1,459.40 | 0.93% | 145,900 |
| Feb 11, 2026 | 1,442.00 | 1,463.90 | 1,402.10 | 1,446.00 | 1,446.00 | 1.03% | 156,463 |
| Feb 10, 2026 | 1,459.10 | 1,471.40 | 1,412.20 | 1,431.20 | 1,431.20 | -1.40% | 147,276 |
| Feb 9, 2026 | 1,325.00 | 1,460.00 | 1,306.60 | 1,451.50 | 1,451.50 | 9.98% | 526,516 |