Skip to main content
Indian Metals and Ferro Alloys Limited (BOM:533047)
India flag India · Delayed Price · Currency is INR
1,176.65
-31.40 (-2.60%)
At close: Mar 9, 2026

BOM:533047 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,187.701,237.501,187.701,208.051,208.051.41%3,856
Mar 5, 20261,169.851,203.201,160.001,191.251,191.251.82%5,812
Mar 4, 20261,201.051,229.101,165.001,169.901,169.90-6.26%6,422
Mar 2, 20261,190.051,322.001,188.701,248.001,248.00-1.31%13,255
Feb 27, 20261,271.151,278.901,256.901,264.551,264.55-0.52%1,813
Feb 26, 20261,268.701,290.001,263.801,271.151,271.150.20%3,057
Feb 25, 20261,247.401,293.351,247.401,268.651,268.652.23%8,545
Feb 24, 20261,235.251,252.951,212.401,240.951,240.950.27%6,491
Feb 23, 20261,261.901,280.701,233.001,237.551,237.55-2.52%4,025
Feb 20, 20261,307.951,307.951,255.001,269.601,269.60-3.65%9,144
Feb 19, 20261,365.001,384.401,309.351,317.651,317.65-3.31%6,326
Feb 18, 20261,375.001,398.651,350.201,362.701,362.700.26%4,553
Feb 17, 20261,411.001,415.001,345.051,359.151,359.15-3.66%5,557
Feb 16, 20261,433.251,433.251,403.301,410.851,410.85-1.99%4,428
Feb 13, 20261,449.901,466.001,421.051,439.551,439.55-1.30%4,752
Feb 12, 20261,449.901,475.101,439.901,458.551,458.550.93%8,118
Feb 11, 20261,433.101,459.951,404.301,445.101,445.101.01%10,930
Feb 10, 20261,469.401,475.951,417.201,430.601,430.60-1.41%7,660
Feb 9, 20261,325.051,458.151,306.651,451.101,451.109.15%14,573
Feb 6, 20261,327.901,385.001,293.501,329.451,329.450.12%17,454
Feb 5, 20261,339.451,348.001,272.951,327.801,327.80-0.17%16,641
Feb 4, 20261,272.051,346.001,220.001,330.051,330.056.15%12,397
Feb 3, 20261,203.951,264.951,180.251,252.951,252.958.17%12,510
Feb 2, 20261,166.351,168.351,116.751,158.351,158.350.02%5,283
Feb 1, 20261,152.001,186.451,108.301,158.151,158.15-0.68%5,872
Jan 30, 20261,231.251,231.251,135.001,166.051,166.05-5.30%10,378
Jan 29, 20261,223.001,247.251,204.751,231.301,231.300.95%9,301
Jan 28, 20261,134.601,225.001,134.601,219.701,219.707.50%12,399
Jan 27, 20261,106.201,146.251,065.001,134.601,134.602.58%13,907
Jan 23, 20261,133.501,157.001,096.501,106.101,106.10-1.17%8,538
Jan 22, 20261,092.001,135.001,092.001,119.251,119.252.50%6,395
Jan 21, 20261,075.051,112.401,070.201,091.901,091.900.01%12,448
Jan 20, 20261,115.701,154.401,087.151,091.751,091.75-3.24%13,232
Jan 19, 20261,173.801,175.001,125.251,128.351,128.35-3.86%11,734
Jan 16, 20261,265.501,269.001,168.551,173.701,173.70-7.46%11,628
Jan 14, 20261,228.501,280.001,218.451,268.351,268.353.40%5,914
Jan 13, 20261,243.051,256.001,215.101,226.701,226.70-0.45%5,316
Jan 12, 20261,216.301,251.351,208.001,232.301,232.301.31%17,452
Jan 9, 20261,237.301,278.001,208.551,216.351,216.35-0.16%27,283
Jan 8, 20261,279.201,279.201,193.551,218.301,218.30-4.09%17,010
Jan 7, 20261,300.001,326.301,263.001,270.301,270.30-1.67%22,104
Jan 6, 20261,456.101,480.051,215.601,291.851,291.85-11.28%91,284
Jan 5, 20261,490.701,511.051,448.901,456.051,456.05-2.70%13,567
Jan 2, 20261,466.001,500.201,466.001,496.401,496.400.33%3,749
Jan 1, 20261,496.001,502.801,462.051,491.551,491.55-0.08%3,617
Dec 31, 20251,484.351,503.601,446.801,492.751,492.751.13%9,085
Dec 30, 20251,437.751,484.001,436.651,476.101,476.102.45%7,567
Dec 29, 20251,423.751,485.701,390.851,440.851,440.851.20%15,655
Dec 26, 20251,415.051,460.051,415.001,423.701,423.700.66%7,703
Dec 24, 20251,412.151,454.001,411.201,414.301,414.30-0.44%5,201
Dec 23, 20251,415.601,435.951,412.801,420.601,420.600.35%6,238
Dec 22, 20251,401.001,424.401,386.451,415.601,415.60-0.38%8,940
Dec 19, 20251,392.951,478.001,383.301,421.001,421.001.54%22,822
Dec 18, 20251,360.751,427.551,340.001,399.401,399.401.23%8,354
Dec 17, 20251,429.851,429.851,375.601,382.401,382.40-2.96%4,896
Dec 16, 20251,464.951,464.951,402.501,424.601,424.60-1.72%9,323
Dec 15, 20251,390.001,455.001,375.001,449.601,449.604.30%15,866
Dec 12, 20251,350.001,405.501,350.001,389.901,389.902.72%16,049
Dec 11, 20251,362.001,377.301,335.201,353.151,353.15-1.51%5,726
Dec 10, 20251,375.801,394.001,356.501,373.951,373.95-0.13%3,778
Dec 9, 20251,293.751,385.001,293.751,375.751,375.754.95%7,473
Dec 8, 20251,337.351,337.351,284.301,310.801,310.80-0.77%8,121
Dec 5, 20251,402.201,413.501,313.701,321.001,321.00-5.79%20,269
Dec 4, 20251,347.401,407.001,340.901,402.151,402.154.07%27,383
Dec 3, 20251,324.251,360.351,322.201,347.351,347.351.15%7,799
Dec 2, 20251,383.851,383.851,325.301,332.001,332.00-3.43%4,709
Dec 1, 20251,348.651,384.001,333.401,379.301,379.302.34%10,843
Nov 28, 20251,295.751,357.401,266.451,347.701,347.706.14%27,630
Nov 27, 20251,248.851,290.301,225.501,269.701,269.701.78%11,467
Nov 26, 20251,252.301,282.701,243.051,247.451,247.45-0.39%5,677
Nov 25, 20251,222.251,264.401,218.301,252.301,252.301.71%4,724
Nov 24, 20251,294.901,294.901,211.401,231.201,231.20-5.55%16,101
Nov 21, 20251,300.751,342.501,290.051,303.601,303.60-0.96%9,318
Nov 20, 20251,355.601,357.601,305.101,316.201,316.20-1.97%8,389
Nov 19, 20251,292.001,394.051,292.001,342.601,342.604.62%58,080
Nov 18, 20251,320.001,338.251,278.951,283.301,283.30-2.91%10,483
Nov 17, 20251,394.151,394.151,297.051,321.751,321.75-3.56%6,772
Nov 14, 20251,317.901,379.701,313.951,370.501,370.504.43%13,042
Nov 13, 20251,369.651,372.901,306.601,312.401,312.40-4.22%7,176
Nov 12, 20251,344.751,385.951,305.251,370.251,370.251.90%10,848
Nov 11, 20251,322.501,382.001,296.151,344.751,344.751.81%27,348
Nov 10, 20251,211.951,350.901,205.601,320.801,315.8010.54%70,784
Nov 7, 20251,110.051,208.001,110.051,194.901,190.385.65%23,057
Nov 6, 20251,230.551,268.351,118.301,131.001,126.72-8.09%8,978
Nov 4, 20251,204.001,275.001,178.901,230.501,225.841.82%29,610
Nov 3, 20251,213.301,222.501,192.451,208.451,203.880.74%8,349
Oct 31, 20251,170.501,212.301,165.151,199.601,195.063.33%9,382
Oct 30, 20251,164.851,167.001,141.001,160.951,156.560.25%2,916
Oct 29, 20251,141.051,165.751,137.001,158.101,153.722.06%3,621
Oct 28, 20251,104.451,146.001,092.351,134.751,130.453.26%7,050
Oct 27, 20251,080.251,111.101,067.901,098.901,094.741.79%6,193
Oct 24, 20251,081.201,095.001,070.001,079.601,075.510.19%2,422
Oct 23, 20251,138.551,138.651,072.351,077.601,073.52-5.13%9,445
Oct 21, 20251,064.901,144.501,064.901,135.851,131.554.47%4,497
Oct 20, 20251,085.651,105.601,081.001,087.201,083.08-0.57%5,011
Oct 17, 20251,155.001,173.151,090.101,093.401,089.26-5.10%9,903
Oct 16, 20251,200.001,222.251,139.501,152.101,147.74-3.51%8,207
Oct 15, 20251,228.001,228.001,166.501,193.951,189.430.75%11,017
Oct 14, 20251,231.301,231.301,176.001,185.101,180.61-3.56%4,474
Oct 13, 20251,227.501,256.901,220.001,228.901,224.250.24%7,057