Impex Ferro Tech Limited (NSE:IMPEXFERRO)
India · Delayed Price · Currency is INR 1.770
+0.040 (2.31%)
Feb 19, 2026, 3:28 PM IST
Impex Ferro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -2.81% | 9,342 |
| Feb 17, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 3,325 |
| Feb 16, 2026 | 1.93 | 1.93 | 1.76 | 1.78 | 1.78 | -3.26% | 11,607 |
| Feb 13, 2026 | 1.85 | 1.89 | 1.77 | 1.84 | 1.84 | 1.66% | 9,215 |
| Feb 12, 2026 | 1.76 | 1.81 | 1.71 | 1.81 | 1.81 | 2.84% | 5,467 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | 0.57% | 6,133 |
| Feb 10, 2026 | 1.81 | 1.83 | 1.67 | 1.75 | 1.75 | - | 49,473 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.70 | 1.75 | 1.75 | -1.69% | 22,718 |
| Feb 6, 2026 | 1.83 | 1.85 | 1.74 | 1.78 | 1.78 | -0.56% | 11,304 |
| Feb 5, 2026 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 1.13% | 36,153 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.72 | 1.77 | 1.77 | 1.14% | 3,459 |
| Feb 3, 2026 | 1.68 | 1.80 | 1.68 | 1.75 | 1.75 | 0.57% | 29,859 |
| Feb 2, 2026 | 1.78 | 1.79 | 1.69 | 1.74 | 1.74 | -0.57% | 1,446 |
| Feb 1, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | 2.94% | 14,874 |
| Jan 30, 2026 | 1.64 | 1.77 | 1.64 | 1.70 | 1.70 | - | 8,520 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | -2.30% | 13,088 |
| Jan 28, 2026 | 1.78 | 1.81 | 1.66 | 1.74 | 1.74 | - | 25,480 |
| Jan 27, 2026 | 1.75 | 1.82 | 1.66 | 1.74 | 1.74 | - | 22,309 |
| Jan 23, 2026 | 1.81 | 1.84 | 1.73 | 1.74 | 1.74 | -1.69% | 15,308 |
| Jan 22, 2026 | 1.73 | 1.77 | 1.66 | 1.77 | 1.77 | 4.12% | 8,120 |
| Jan 21, 2026 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | -1.73% | 18,060 |
| Jan 20, 2026 | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | -1.14% | 11,042 |
| Jan 19, 2026 | 1.83 | 1.91 | 1.75 | 1.75 | 1.75 | -3.85% | 19,607 |
| Jan 16, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 3.41% | 8,263 |
| Jan 14, 2026 | 1.69 | 1.77 | 1.65 | 1.76 | 1.76 | 4.14% | 16,340 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 6,246 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -3.87% | 10,395 |
| Jan 9, 2026 | 1.78 | 1.81 | 1.72 | 1.81 | 1.81 | 2.26% | 5,113 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 2,464 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.73 | 1.78 | 1.78 | -1.66% | 14,686 |
| Jan 6, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 17,848 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 13,382 |
| Jan 2, 2026 | 1.83 | 1.89 | 1.80 | 1.87 | 1.87 | 2.19% | 7,451 |
| Jan 1, 2026 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | - | 1,528 |
| Dec 31, 2025 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 2.81% | 27,060 |
| Dec 30, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 0.56% | 6,871 |
| Dec 29, 2025 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | 0.57% | 11,862 |
| Dec 26, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 7,424 |
| Dec 24, 2025 | 1.74 | 1.85 | 1.74 | 1.80 | 1.80 | -1.64% | 7,473 |
| Dec 23, 2025 | 1.83 | 1.92 | 1.76 | 1.83 | 1.83 | - | 15,141 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.74 | 1.83 | 1.83 | 1.10% | 7,431 |
| Dec 19, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 3,915 |
| Dec 18, 2025 | 1.82 | 1.85 | 1.70 | 1.81 | 1.81 | 1.69% | 10,457 |
| Dec 17, 2025 | 1.88 | 1.89 | 1.78 | 1.78 | 1.78 | -4.81% | 19,703 |
| Dec 16, 2025 | 1.88 | 1.92 | 1.80 | 1.87 | 1.87 | 1.08% | 4,931 |
| Dec 15, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 4,404 |
| Dec 12, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 1,430 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | 0.55% | 1,578 |
| Dec 10, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 2,720 |
| Dec 9, 2025 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 6,094 |