BSE - Delayed Quote INR

Impex Ferro Tech Limited (IMPEXFERRO.BO)

Compare
2.4000
0.0000
(0.00%)
At close: 3:22:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20252.28002.49002.28002.40002.40003,094
Feb 28, 20252.44002.46002.32002.40002.40008,587
Feb 27, 20252.47002.53002.39002.44002.44002,684
Feb 25, 20252.28002.52002.28002.47002.47005,446
Feb 24, 20252.48002.49002.38002.40002.40006,825
Feb 21, 20252.63002.69002.49002.50002.50009,326
Feb 20, 20252.80002.80002.61002.62002.62006,983
Feb 19, 20252.73002.79002.62002.74002.74006,818
Feb 18, 20252.93002.93002.73002.73002.730011,270
Feb 17, 20252.88002.98002.75002.87002.87006,739
Feb 14, 20252.80002.94002.80002.89002.89005,170
Feb 13, 20253.00003.05002.87002.92002.9200618
Feb 12, 20253.01003.01002.80002.92002.92003,768
Feb 11, 20252.98003.05002.82002.94002.94001,380
Feb 10, 20252.95002.95002.80002.92002.92007,805
Feb 7, 20252.95002.95002.87002.87002.87005,237
Feb 6, 20252.96002.96002.95002.95002.95001,000
Feb 5, 20253.08003.08003.03003.03003.03001,322
Feb 4, 20252.86002.94002.85002.94002.94007,076
Feb 3, 20253.01003.01002.95002.99002.99002,034
Feb 1, 20252.98002.98002.81002.95002.9500551
Jan 31, 20252.87002.90002.87002.90002.9000401
Jan 30, 20252.85002.90002.84002.84002.84001,201
Jan 29, 20252.88002.88002.77002.84002.84002,060
Jan 28, 20252.71002.85002.71002.81002.81001,325
Jan 27, 20252.90002.91002.85002.85002.850011,232
Jan 24, 20253.17003.19003.00003.00003.0000853
Jan 23, 20253.23003.23003.04003.13003.13001,795
Jan 22, 20253.36003.36003.11003.18003.1800301
Jan 21, 20253.38003.38003.15003.20003.200017,346
Jan 20, 20253.20003.26003.11003.22003.220024,941
Jan 17, 20253.11003.12003.00003.12003.120011,665
Jan 16, 20252.89003.15002.89002.98002.98002,622
Jan 15, 20253.00003.00002.94003.00003.00001,670
Jan 14, 20252.80002.94002.80002.86002.86005,039
Jan 13, 20252.85002.93002.76002.80002.80004,717
Jan 10, 20253.05003.05002.86002.86002.86003,918
Jan 9, 20253.07003.07002.85003.01003.01005,882
Jan 8, 20253.00003.00002.86002.95002.95005,250
Jan 7, 20252.87002.90002.80002.90002.90007,004
Jan 6, 20253.01003.02002.86002.87002.87008,391
Jan 3, 20253.10003.10002.93003.01003.010019,258
Jan 2, 20253.00003.08002.94003.08003.08005,682
Jan 1, 20253.05003.08002.94003.08003.080015,536
Dec 31, 20243.05003.05002.90002.94002.940016,537
Dec 30, 20243.19003.19002.97003.05003.05002,221
Dec 27, 20243.05003.15003.05003.10003.10007,582
Dec 26, 20243.01003.25003.01003.16003.160010,046
Dec 24, 20242.85003.10002.85003.10003.1000193,744
Dec 23, 20242.98002.98002.70002.96002.960068,359
Dec 20, 20243.09003.09002.82002.84002.840045,464
Dec 19, 20242.95002.95002.85002.95002.950032,046
Dec 18, 20242.90002.98002.81002.81002.81003,573
Dec 17, 20242.93002.99002.90002.90002.90007,263
Dec 16, 20243.05003.05002.90002.93002.93007,603
Dec 13, 20243.05003.05002.99003.01003.01004,045
Dec 12, 20243.00003.12002.98003.05003.05008,419
Dec 11, 20243.00003.05002.86002.98002.98005,438
Dec 10, 20243.05003.10002.97003.00003.000012,631
Dec 9, 20243.10003.10002.95003.05003.050011,481
Dec 6, 20243.19003.19003.06003.10003.10005,317
Dec 5, 20243.02003.12003.02003.07003.07008,319
Dec 4, 20243.12003.12003.00003.02003.020015,001
Dec 3, 20242.99003.00002.91002.99002.99005,510
Dec 2, 20243.17003.17002.99002.99002.990014,688
Nov 29, 20243.03003.08002.92003.04003.040020,373
Nov 28, 20243.04003.04003.00003.00003.00001,895
Nov 27, 20243.01003.03003.00003.00003.000013,200
Nov 26, 20243.03003.14002.92003.01003.010022,805
Nov 25, 20242.85003.02002.85003.00003.00007,421
Nov 22, 20243.00003.00002.85002.95002.95004,974
Nov 21, 20243.04003.05002.95003.00003.00007,811
Nov 19, 20243.00003.08002.86003.04003.040013,634
Nov 18, 20243.16003.16003.00003.00003.00007,216
Nov 14, 20243.16003.16003.01003.02003.02001,123
Nov 13, 20243.25003.32003.16003.16003.16005,630
Nov 12, 20243.46003.46003.32003.32003.32003,526
Nov 11, 20243.44003.50003.37003.49003.490010,279
Nov 8, 20243.54003.54003.42003.44003.44009,406
Nov 7, 20243.37003.38003.28003.38003.380010,161
Nov 6, 20243.35003.50003.26003.37003.370033,623
Nov 4, 20243.31003.35003.22003.34003.34002,786
Nov 1, 20243.33003.33003.30003.31003.31004,786
Oct 31, 20243.18003.18003.01003.18003.18007,365
Oct 29, 20242.93003.08002.93002.93002.930041,485
Oct 28, 20243.08003.09003.08003.08003.08004,357
Oct 25, 20243.28003.28003.10003.24003.24003,710
Oct 24, 20243.22003.23003.14003.22003.22003,095
Oct 23, 20243.26003.30003.20003.22003.22004,774
Oct 22, 20243.35003.42003.28003.33003.33001,994
Oct 21, 20243.45003.45003.35003.45003.45004,967
Oct 18, 20243.52003.55003.38003.52003.52004,192
Oct 17, 20243.56003.67003.47003.52003.52005,312
Oct 16, 20243.36003.58003.36003.55003.55005,834
Oct 15, 20243.36003.50003.31003.42003.420014,598
Oct 14, 20243.42003.49003.35003.35003.35003,318
Oct 11, 20243.42003.56003.42003.48003.48001,056
Oct 10, 20243.42003.50003.42003.47003.47004,404
Oct 9, 20243.33003.62003.33003.55003.55002,950
Oct 8, 20243.61003.61003.35003.45003.45008,226
Oct 7, 20243.32003.54003.26003.44003.44002,639
Oct 4, 20243.34003.49003.33003.39003.39008,303
Oct 3, 20243.47003.49003.42003.48003.48005,453
Oct 1, 20243.55003.59003.48003.58003.5800226
Sep 30, 20243.47003.55003.38003.47003.47002,729
Sep 27, 20243.60003.60003.48003.55003.550018,726
Sep 26, 20243.80003.80003.58003.66003.66001,940
Sep 25, 20243.75003.85003.65003.75003.75005,283
Sep 24, 20243.74003.78003.74003.74003.74003,156
Sep 23, 20243.56003.75003.56003.60003.60003,564
Sep 20, 20243.78003.78003.63003.63003.63001,227
Sep 19, 20243.83003.88003.66003.77003.77004,224
Sep 18, 20243.80003.89003.76003.81003.81003,852
Sep 17, 20243.91003.91003.80003.88003.88003,000
Sep 16, 20243.71003.93003.71003.88003.880020,003
Sep 13, 20243.70003.80003.70003.80003.80006,972
Sep 12, 20243.76003.87003.70003.70003.700027,142
Sep 11, 20243.70003.79003.60003.76003.76001,794
Sep 10, 20243.70003.71003.62003.64003.64004,993
Sep 9, 20243.65003.65003.42003.60003.600016,310
Sep 6, 20243.75003.80003.60003.60003.60007,320
Sep 5, 20243.71003.78003.57003.73003.730012,738
Sep 4, 20243.79003.80003.66003.68003.68006,294
Sep 3, 20243.80003.80003.61003.80003.80004,080
Sep 2, 20243.99003.99003.80003.80003.800031,741
Aug 30, 20244.17004.20003.99003.99003.99006,600
Aug 29, 20244.50004.50004.20004.20004.200014,063
Aug 28, 20244.40004.53004.32004.42004.420098,462
Aug 26, 20244.10004.12004.04004.12004.120080,494
Aug 23, 20243.81004.00003.81003.93003.9300129,296
Aug 22, 20244.03004.03003.72003.81003.810011,809
Aug 21, 20243.84003.84003.84003.84003.840038,527
Aug 20, 20243.62003.66003.62003.66003.66005,306
Aug 19, 20243.49003.49003.35003.49003.490024,866
Aug 16, 20243.24003.39003.18003.33003.33009,748
Aug 14, 20243.25003.34003.22003.24003.240012,858
Aug 13, 20243.10003.28003.10003.19003.190016,358
Aug 12, 20243.02003.23003.02003.13003.13009,294
Aug 9, 20243.15003.17003.00003.08003.080046,395
Aug 8, 20243.28003.28003.14003.15003.150035,230
Aug 7, 20243.45003.45003.28003.30003.300049,400
Aug 6, 20243.40003.58003.40003.45003.45005,649
Aug 5, 20243.69003.69003.44003.53003.53004,814
Aug 2, 20243.41003.74003.41003.56003.560060,280
Aug 1, 20243.45003.59003.38003.57003.570024,632
Jul 31, 20243.55003.68003.41003.47003.470013,179
Jul 30, 20243.50003.67003.45003.53003.530053,373
Jul 29, 20243.60003.60003.38003.50003.500020,491
Jul 26, 20243.70003.70003.47003.54003.540029,184
Jul 25, 20243.46003.60003.29003.56003.560058,249
Jul 24, 20243.34003.49003.30003.46003.460013,715
Jul 23, 20243.40003.40003.33003.34003.340011,395
Jul 22, 20243.50003.50003.33003.43003.4300122,551
Jul 19, 20243.36003.52003.36003.50003.50008,499
Jul 18, 20243.47003.60003.38003.43003.430033,039
Jul 16, 20243.55003.75003.46003.47003.470062,775
Jul 15, 20243.55003.68003.55003.64003.640013,871
Jul 12, 20243.60003.69003.56003.68003.680019,752
Jul 11, 20243.64003.80003.58003.69003.69004,986
Jul 10, 20243.73003.73003.61003.72003.72006,546
Jul 9, 20243.65003.78003.55003.73003.730012,603
Jul 8, 20243.60003.72003.59003.65003.650033,436
Jul 5, 20243.70003.70003.57003.66003.660021,464
Jul 4, 20243.90003.90003.70003.71003.71009,722
Jul 3, 20243.56003.81003.56003.79003.790010,700
Jul 2, 20243.60003.69003.60003.63003.63009,942
Jul 1, 20243.65003.68003.60003.63003.63006,365
Jun 28, 20243.62003.65003.52003.55003.550015,028
Jun 27, 20243.59003.68003.59003.65003.65008,205
Jun 26, 20243.72003.72003.56003.59003.590010,146
Jun 25, 20243.71003.80003.66003.72003.720010,219
Jun 24, 20243.70003.90003.63003.73003.730018,231
Jun 21, 20243.75003.76003.65003.76003.760014,592
Jun 20, 20243.56003.75003.56003.75003.750010,943
Jun 19, 20243.80003.90003.72003.72003.72005,983
Jun 18, 20243.80003.87003.67003.77003.77007,596
Jun 14, 20243.89003.96003.76003.78003.780018,255
Jun 13, 20243.85003.97003.73003.89003.890012,242
Jun 12, 20243.61003.80003.54003.79003.79003,304
Jun 11, 20243.51003.69003.51003.65003.65009,262
Jun 10, 20243.94003.94003.69003.69003.690012,302
Jun 7, 20243.72003.88003.70003.88003.88004,083
Jun 6, 20243.72003.97003.72003.82003.82006,915
Jun 5, 20243.95003.95003.73003.82003.82007,798
Jun 4, 20243.98003.98003.80003.89003.890022,438
Jun 3, 20244.10004.10003.94003.98003.98009,381
May 31, 20243.98004.07003.87004.00004.000015,064
May 30, 20244.03004.03003.85003.98003.980025,748
May 29, 20243.59003.84003.59003.84003.840044,904
May 28, 20243.53003.70003.45003.66003.660025,043
May 27, 20243.37003.53003.37003.53003.530019,884
May 24, 20243.54003.54003.35003.37003.37008,366
May 23, 20243.60003.60003.40003.46003.460019,063
May 22, 20243.51003.64003.50003.56003.560014,334
May 21, 20243.64003.64003.51003.58003.58002,446
May 17, 20243.84003.84003.61003.72003.720063,577
May 16, 20243.67003.89003.67003.79003.790067,860
May 15, 20243.42003.74003.40003.74003.740059,442
May 14, 20243.40003.57003.33003.57003.570024,106
May 13, 20243.18003.40003.18003.40003.400010,507
May 10, 20243.23003.24003.23003.24003.24008,137
May 9, 20243.29003.29003.29003.29003.29007,518
May 8, 20243.33003.35003.33003.35003.35002,043
May 7, 20243.34003.34003.34003.34003.34005,680
May 6, 20243.40003.40003.40003.40003.400014,980
May 3, 20243.46003.46003.46003.46003.46002,677
May 2, 20243.36003.40003.36003.40003.40002,554
Apr 30, 20243.38003.44003.38003.40003.40001,217
Apr 29, 20243.50003.50003.43003.44003.440011,929
Apr 26, 20243.50003.62003.48003.50003.500017,348
Apr 25, 20243.55003.55003.55003.55003.55003,745
Apr 24, 20243.48003.55003.48003.55003.550016,325
Apr 23, 20243.61003.61003.55003.55003.55007,044
Apr 22, 20243.61003.61003.61003.61003.6100632
Apr 19, 20243.67003.67003.60003.61003.61001,289
Apr 18, 20243.67003.74003.60003.60003.60008,801
Apr 16, 20243.67003.67003.67003.67003.670011,508
Apr 15, 20243.74003.74003.74003.74003.740010,595
Apr 12, 20243.85003.85003.81003.81003.81002,112
Apr 10, 20243.88003.88003.88003.88003.8800683
Apr 9, 20243.95003.95003.95003.95003.950017,107
Apr 8, 20244.01004.04004.01004.03004.030022,792
Apr 5, 20244.07004.07003.88004.04004.040040,549
Apr 4, 20243.88003.88003.88003.88003.880033,165
Apr 3, 20243.70003.70003.70003.70003.70007,370
Apr 2, 20243.45003.53003.45003.53003.530048
Apr 1, 20243.21003.37003.13003.37003.3700105
Mar 28, 20243.25003.45003.15003.21003.210030,706
Mar 27, 20243.44003.61003.27003.29003.290047,541
Mar 26, 20243.70003.70003.44003.44003.440013,419
Mar 22, 20243.85003.85003.62003.62003.620044,697
Mar 21, 20243.38003.68003.38003.68003.680039,314
Mar 20, 20243.69003.72003.51003.51003.5100105,482
Mar 19, 20243.96003.96003.69003.69003.69008,822
Mar 18, 20243.88004.28003.88003.88003.880038,666
Mar 15, 20244.08004.08004.08004.08004.080012,160
Mar 14, 20244.16004.16004.16004.16004.16006,923
Mar 13, 20244.24004.24004.24004.24004.2400166
Mar 12, 20244.32004.32004.32004.32004.32001,675
Mar 11, 20244.48004.48004.40004.40004.40002,641
Mar 7, 20244.48004.48004.48004.48004.48002,243
Mar 6, 20244.57004.57004.57004.57004.5700817
Mar 5, 20244.66004.66004.66004.66004.66006,030
Mar 4, 20244.75004.75004.75004.75004.75001,527