Impex Ferro Tech Limited (NSE:IMPEXFERRO)
India · Delayed Price · Currency is INR 2.310
+0.110 (5.00%)
Jun 5, 2026, 1:23 PM IST
Impex Ferro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | 5.00% | 1,878 |
| Jun 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 7,368 |
| Jun 3, 2026 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 49,632 |
| Jun 2, 2026 | 2.07 | 2.07 | 1.93 | 2.00 | 2.00 | 1.01% | 27,999 |
| Jun 1, 2026 | 1.93 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 51,500 |
| May 29, 2026 | 2.00 | 2.00 | 1.84 | 1.89 | 1.89 | -2.07% | 18,342 |
| May 27, 2026 | 1.86 | 1.95 | 1.81 | 1.93 | 1.93 | 3.76% | 33,503 |
| May 26, 2026 | 1.92 | 1.92 | 1.74 | 1.86 | 1.86 | 1.64% | 39,074 |
| May 25, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 3.98% | 52,282 |
| May 22, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | 7,266 |
| May 21, 2026 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | -4.52% | 71,016 |
| May 20, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 103,956 |
| May 19, 2026 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | -0.59% | 1,938 |
| May 18, 2026 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -1.73% | 17,934 |
| May 15, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 1.17% | 8,075 |
| May 14, 2026 | 1.69 | 1.74 | 1.60 | 1.71 | 1.71 | 3.01% | 28,554 |
| May 13, 2026 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | 1.22% | 5,731 |
| May 12, 2026 | 1.62 | 1.72 | 1.62 | 1.64 | 1.64 | -2.38% | 3,844 |
| May 11, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 5,209 |
| May 8, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 16,611 |
| May 7, 2026 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | - | 8,934 |
| May 6, 2026 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 35,940 |
| May 5, 2026 | 1.78 | 1.80 | 1.68 | 1.77 | 1.77 | 2.31% | 21,684 |
| May 4, 2026 | 1.63 | 1.78 | 1.63 | 1.73 | 1.73 | 1.17% | 1,466 |
| Apr 30, 2026 | 1.71 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 14,363 |
| Apr 29, 2026 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -2.33% | 2,608 |
| Apr 28, 2026 | 1.67 | 1.73 | 1.60 | 1.72 | 1.72 | 4.24% | 15,661 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 5,132 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -1.80% | 1,730 |
| Apr 23, 2026 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | - | 4,776 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -1.76% | 19,087 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.66 | 1.70 | 1.70 | -2.30% | 33,275 |
| Apr 20, 2026 | 1.79 | 1.83 | 1.71 | 1.74 | 1.74 | -1.69% | 11,417 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.65 | 1.77 | 1.77 | 2.91% | 7,367 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.61 | 1.72 | 1.72 | 4.88% | 6,100 |
| Apr 15, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | 3.80% | 17,859 |
| Apr 13, 2026 | 1.54 | 1.58 | 1.44 | 1.58 | 1.58 | 4.64% | 49,315 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 22,387 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.48 | 1.52 | 1.52 | -1.94% | 24,812 |
| Apr 8, 2026 | 1.48 | 1.55 | 1.42 | 1.55 | 1.55 | 4.73% | 8,491 |
| Apr 7, 2026 | 1.44 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 9,506 |
| Apr 6, 2026 | 1.36 | 1.42 | 1.30 | 1.41 | 1.41 | 3.68% | 38,825 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | - | 5,191 |
| Apr 1, 2026 | 1.37 | 1.37 | 1.30 | 1.36 | 1.36 | - | 35,458 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 6,656 |
| Mar 27, 2026 | 1.39 | 1.46 | 1.35 | 1.43 | 1.43 | 0.70% | 44,547 |
| Mar 25, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 72,534 |
| Mar 24, 2026 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -4.03% | 19,834 |
| Mar 23, 2026 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -3.25% | 18,304 |
| Mar 20, 2026 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | -1.28% | 17,372 |