Impex Ferro Tech Limited (NSE:IMPEXFERRO)
India · Delayed Price · Currency is INR 1.690
-0.080 (-4.52%)
May 6, 2026, 3:26 PM IST
Impex Ferro Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -3.11% | 22,646 |
| Mar 18, 2026 | 1.61 | 1.63 | 1.53 | 1.61 | 1.61 | 3.21% | 17,063 |
| Mar 17, 2026 | 1.61 | 1.68 | 1.54 | 1.56 | 1.56 | -3.70% | 18,729 |
| Mar 16, 2026 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | -2.41% | 32,447 |
| Mar 13, 2026 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | -1.78% | 1,163 |
| Mar 12, 2026 | 1.77 | 1.79 | 1.64 | 1.69 | 1.69 | -1.74% | 133,196 |
| Mar 11, 2026 | 1.72 | 1.81 | 1.67 | 1.72 | 1.72 | -1.15% | 30,077 |
| Mar 10, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 59,777 |
| Mar 9, 2026 | 1.59 | 1.70 | 1.55 | 1.66 | 1.66 | 2.47% | 15,691 |
| Mar 6, 2026 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -3.57% | 19,128 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 1,574 |
| Mar 4, 2026 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | -0.58% | 13,072 |
| Mar 2, 2026 | 1.70 | 1.74 | 1.62 | 1.71 | 1.71 | 0.59% | 12,986 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | 0.59% | 3,901 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | - | 12,115 |
| Feb 25, 2026 | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 25,994 |
| Feb 24, 2026 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | -1.16% | 20,025 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -1.70% | 24,480 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 35,308 |
| Feb 19, 2026 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | 2.31% | 29,688 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -2.81% | 9,342 |