Impex Ferro Tech Limited (NSE:IMPEXFERRO)
India · Delayed Price · Currency is INR 3.920
+0.070 (1.82%)
Aug 21, 2026, 2:11 PM IST
Impex Ferro Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 2,891 |
| Aug 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 18,250 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 21,418 |
| Aug 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 14,487 |
| Aug 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 4,833 |
| Aug 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 15,300 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 33,720 |
| Aug 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 6,220 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 27,654 |
| Aug 10, 2026 | 3.32 | 3.32 | 3.23 | 3.32 | 3.32 | 4.73% | 485,385 |
| Aug 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 20,509 |
| Aug 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 8,166 |
| Aug 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 18,598 |
| Aug 4, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 7,463 |
| Aug 3, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 24,689 |
| Jul 27, 2026 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | 4.60% | 125,723 |
| Jul 20, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82% | 280,326 |
| Jul 13, 2026 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | 4.59% | 353,462 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 24,802 |
| Jun 29, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 6,568 |
| Jun 22, 2026 | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | -4.74% | 50,880 |
| Jun 15, 2026 | 2.65 | 2.65 | 2.53 | 2.53 | 2.53 | -4.89% | 324,745 |
| Jun 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | 14,859 |
| Jun 9, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 39,707 |
| Jun 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 18,684 |
| 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 |