Price Data Selection & Download
Indian Metals & Ferro Alloys Share Price All Time Records & Statistics (Jul 2010 - Aug 2026)
3963 daily OHLCV records on NSE from July 2010 to Aug. 2026. Examine IMFA Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1679.90
April 29, 2026
NSE Exchange
Share Price All Time Low
₹45.95
March 25, 2020
NSE Exchange
Highest Volume Trading Day
3,366,344
June 11, 2024 • ₹862.55
NSE Exchange
Share Price History Data (Jul 2010 - Aug 2026)
IMFA daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹1411.20 | ₹1464.80 | ₹1401.20 | ₹1457.90 | 150,756 |
| 2026-08-18 | ₹1405.60 | ₹1423.00 | ₹1384.00 | ₹1418.40 | 78,872 |
| 2026-08-17 | ₹1409.70 | ₹1419.50 | ₹1374.20 | ₹1398.70 | 81,136 |
| 2026-08-14 | ₹1450.00 | ₹1451.00 | ₹1401.60 | ₹1404.50 | 108,093 |
| 2026-08-13 | ₹1465.00 | ₹1487.90 | ₹1418.10 | ₹1434.10 | 155,259 |
| 2026-08-12 | ₹1481.00 | ₹1505.00 | ₹1465.00 | ₹1470.70 | 131,612 |
| 2026-08-11 | ₹1458.00 | ₹1514.00 | ₹1458.00 | ₹1481.60 | 179,806 |
| 2026-08-10 | ₹1472.60 | ₹1510.00 | ₹1442.00 | ₹1459.30 | 136,727 |
| 2026-08-07 | ₹1507.00 | ₹1511.10 | ₹1453.80 | ₹1472.20 | 207,743 |
| 2026-08-06 | ₹1500.00 | ₹1541.50 | ₹1500.00 | ₹1510.10 | 388,975 |
| 2026-08-05 | ₹1487.70 | ₹1517.60 | ₹1466.00 | ₹1489.90 | 567,983 |
| 2026-08-04 | ₹1499.00 | ₹1532.00 | ₹1460.00 | ₹1467.30 | 1,157,333 |
| 2026-08-03 | ₹1482.90 | ₹1498.90 | ₹1454.00 | ₹1492.00 | 229,842 |
| 2026-07-31 | ₹1382.70 | ₹1469.70 | ₹1382.60 | ₹1448.60 | 345,925 |
| 2026-07-30 | ₹1372.70 | ₹1418.30 | ₹1365.00 | ₹1382.70 | 132,941 |
| 2026-07-29 | ₹1361.40 | ₹1391.90 | ₹1342.10 | ₹1372.70 | 108,837 |
| 2026-07-28 | ₹1361.80 | ₹1401.00 | ₹1321.40 | ₹1344.60 | 99,997 |
| 2026-07-27 | ₹1360.00 | ₹1380.00 | ₹1342.20 | ₹1371.80 | 41,870 |
| 2026-07-24 | ₹1330.00 | ₹1349.00 | ₹1300.10 | ₹1340.10 | 77,233 |
| 2026-07-23 | ₹1356.30 | ₹1376.00 | ₹1332.00 | ₹1336.30 | 58,582 |
| 2026-07-22 | ₹1374.20 | ₹1410.00 | ₹1353.60 | ₹1370.00 | 85,170 |
| 2026-07-21 | ₹1346.00 | ₹1395.90 | ₹1321.00 | ₹1374.20 | 96,998 |
| 2026-07-20 | ₹1354.50 | ₹1359.90 | ₹1342.10 | ₹1346.90 | 30,988 |
| 2026-07-17 | ₹1363.70 | ₹1369.50 | ₹1332.10 | ₹1361.30 | 59,795 |
| 2026-07-16 | ₹1389.10 | ₹1396.20 | ₹1356.10 | ₹1361.80 | 63,534 |
| 2026-07-15 | ₹1425.00 | ₹1437.80 | ₹1382.60 | ₹1388.10 | 57,084 |
| 2026-07-14 | ₹1400.00 | ₹1452.50 | ₹1390.00 | ₹1419.20 | 168,764 |
| 2026-07-13 | ₹1385.80 | ₹1417.60 | ₹1377.10 | ₹1399.90 | 72,244 |
| 2026-07-10 | ₹1345.10 | ₹1430.00 | ₹1345.10 | ₹1400.90 | 168,578 |
| 2026-07-09 | ₹1340.00 | ₹1359.00 | ₹1321.10 | ₹1339.10 | 73,649 |
| 2026-07-08 | ₹1346.10 | ₹1365.00 | ₹1326.70 | ₹1344.00 | 88,451 |
| 2026-07-07 | ₹1361.00 | ₹1384.00 | ₹1350.00 | ₹1359.70 | 58,428 |
| 2026-07-06 | ₹1381.00 | ₹1399.20 | ₹1354.60 | ₹1360.20 | 87,127 |
| 2026-07-03 | ₹1372.00 | ₹1413.40 | ₹1366.00 | ₹1374.50 | 163,644 |
| 2026-07-02 | ₹1322.40 | ₹1374.40 | ₹1308.60 | ₹1358.30 | 146,996 |
| 2026-07-01 | ₹1270.10 | ₹1346.30 | ₹1260.20 | ₹1322.40 | 194,193 |
| 2026-06-30 | ₹1275.00 | ₹1291.90 | ₹1232.50 | ₹1266.00 | 338,243 |
| 2026-06-29 | ₹1327.00 | ₹1340.00 | ₹1311.40 | ₹1315.00 | 68,437 |
| 2026-06-25 | ₹1391.00 | ₹1391.30 | ₹1320.10 | ₹1327.00 | 126,328 |
| 2026-06-24 | ₹1379.00 | ₹1394.70 | ₹1362.60 | ₹1383.10 | 68,601 |
| 2026-06-23 | ₹1430.00 | ₹1434.50 | ₹1370.00 | ₹1380.50 | 136,140 |
| 2026-06-22 | ₹1440.00 | ₹1449.80 | ₹1426.30 | ₹1429.90 | 60,064 |
| 2026-06-19 | ₹1438.00 | ₹1454.40 | ₹1425.00 | ₹1429.10 | 57,425 |
| 2026-06-18 | ₹1448.40 | ₹1492.50 | ₹1434.60 | ₹1441.80 | 112,623 |
| 2026-06-17 | ₹1440.00 | ₹1453.20 | ₹1422.00 | ₹1441.20 | 82,308 |
| 2026-06-16 | ₹1442.90 | ₹1455.00 | ₹1420.20 | ₹1435.70 | 136,966 |
| 2026-06-15 | ₹1418.50 | ₹1483.30 | ₹1409.70 | ₹1442.80 | 183,773 |
| 2026-06-12 | ₹1387.00 | ₹1410.60 | ₹1371.20 | ₹1398.90 | 103,758 |
| 2026-06-11 | ₹1357.00 | ₹1394.40 | ₹1333.80 | ₹1378.20 | 101,003 |
| 2026-06-10 | ₹1423.00 | ₹1430.70 | ₹1343.40 | ₹1351.10 | 190,109 |
| 2026-06-09 | ₹1444.00 | ₹1459.80 | ₹1415.20 | ₹1419.60 | 104,891 |
| 2026-06-08 | ₹1484.00 | ₹1500.90 | ₹1431.60 | ₹1449.10 | 104,061 |
| 2026-06-05 | ₹1540.00 | ₹1549.00 | ₹1492.00 | ₹1499.00 | 127,581 |
| 2026-06-04 | ₹1495.00 | ₹1552.50 | ₹1472.00 | ₹1536.30 | 260,476 |
| 2026-06-03 | ₹1465.00 | ₹1520.00 | ₹1440.20 | ₹1501.90 | 243,058 |
| 2026-06-02 | ₹1405.30 | ₹1489.90 | ₹1396.80 | ₹1461.50 | 225,038 |
| 2026-06-01 | ₹1442.70 | ₹1486.10 | ₹1403.10 | ₹1411.80 | 230,921 |
| 2026-05-29 | ₹1485.00 | ₹1491.90 | ₹1388.10 | ₹1446.20 | 532,050 |
| 2026-05-27 | ₹1479.00 | ₹1530.00 | ₹1418.90 | ₹1472.40 | 855,611 |
| 2026-05-26 | ₹1509.90 | ₹1536.00 | ₹1455.00 | ₹1475.50 | 207,712 |
| 2026-05-25 | ₹1449.00 | ₹1537.00 | ₹1436.80 | ₹1496.10 | 273,285 |
| 2026-05-22 | ₹1428.30 | ₹1457.20 | ₹1418.30 | ₹1433.20 | 85,296 |
| 2026-05-21 | ₹1447.70 | ₹1459.90 | ₹1401.00 | ₹1412.80 | 133,213 |
| 2026-05-20 | ₹1411.00 | ₹1452.90 | ₹1410.00 | ₹1440.20 | 74,288 |
| 2026-05-19 | ₹1455.30 | ₹1460.00 | ₹1412.10 | ₹1423.80 | 125,457 |
| 2026-05-18 | ₹1460.00 | ₹1461.80 | ₹1413.10 | ₹1450.60 | 107,693 |
| 2026-05-15 | ₹1502.20 | ₹1529.60 | ₹1469.00 | ₹1476.50 | 122,835 |
| 2026-05-14 | ₹1483.00 | ₹1530.00 | ₹1477.20 | ₹1500.00 | 210,466 |
| 2026-05-13 | ₹1450.20 | ₹1537.00 | ₹1450.20 | ₹1470.30 | 318,646 |
| 2026-05-12 | ₹1489.00 | ₹1520.30 | ₹1443.40 | ₹1450.20 | 142,957 |
| 2026-05-11 | ₹1532.80 | ₹1548.10 | ₹1489.10 | ₹1494.90 | 100,292 |
| 2026-05-08 | ₹1468.90 | ₹1579.50 | ₹1458.20 | ₹1548.10 | 473,123 |
| 2026-05-07 | ₹1453.90 | ₹1509.00 | ₹1443.60 | ₹1467.50 | 188,668 |
| 2026-05-06 | ₹1448.50 | ₹1459.70 | ₹1406.10 | ₹1447.90 | 210,000 |
| 2026-05-05 | ₹1429.90 | ₹1464.90 | ₹1405.00 | ₹1421.90 | 150,792 |
| 2026-05-04 | ₹1509.80 | ₹1520.10 | ₹1381.50 | ₹1429.90 | 627,488 |
| 2026-04-30 | ₹1645.00 | ₹1658.80 | ₹1491.00 | ₹1502.60 | 496,050 |
| 2026-04-29 | ₹1644.00 | ₹1679.90 | ₹1600.00 | ₹1653.90 | 322,175 |
| 2026-04-28 | ₹1534.20 | ₹1653.90 | ₹1521.00 | ₹1631.90 | 859,986 |
| 2026-04-27 | ₹1524.00 | ₹1559.00 | ₹1501.70 | ₹1521.90 | 238,153 |
| 2026-04-24 | ₹1570.00 | ₹1587.00 | ₹1484.00 | ₹1504.60 | 292,680 |
| 2026-04-23 | ₹1525.00 | ₹1564.00 | ₹1505.40 | ₹1551.60 | 217,068 |
| 2026-04-22 | ₹1511.00 | ₹1544.80 | ₹1500.00 | ₹1519.90 | 121,041 |
| 2026-04-21 | ₹1534.00 | ₹1554.00 | ₹1478.00 | ₹1499.20 | 220,173 |
| 2026-04-20 | ₹1555.00 | ₹1565.40 | ₹1509.50 | ₹1532.00 | 177,949 |
| 2026-04-17 | ₹1564.90 | ₹1582.70 | ₹1552.70 | ₹1565.40 | 297,646 |
| 2026-04-16 | ₹1425.00 | ₹1574.00 | ₹1419.90 | ₹1551.80 | 1,311,667 |
| 2026-04-15 | ₹1413.90 | ₹1432.00 | ₹1386.00 | ₹1417.00 | 119,213 |
| 2026-04-13 | ₹1358.30 | ₹1417.60 | ₹1358.30 | ₹1389.80 | 118,489 |
| 2026-04-10 | ₹1377.00 | ₹1410.00 | ₹1377.00 | ₹1399.60 | 146,291 |
| 2026-04-09 | ₹1352.80 | ₹1391.80 | ₹1336.20 | ₹1367.10 | 117,231 |
| 2026-04-08 | ₹1350.00 | ₹1369.00 | ₹1321.30 | ₹1344.40 | 146,382 |
| 2026-04-07 | ₹1295.00 | ₹1328.90 | ₹1278.20 | ₹1314.80 | 135,952 |
| 2026-04-06 | ₹1264.00 | ₹1317.00 | ₹1239.80 | ₹1289.90 | 140,426 |
| 2026-04-02 | ₹1225.60 | ₹1264.00 | ₹1190.30 | ₹1257.50 | 109,203 |
| 2026-04-01 | ₹1225.00 | ₹1286.90 | ₹1220.50 | ₹1231.80 | 153,960 |
| 2026-03-30 | ₹1205.30 | ₹1239.00 | ₹1184.00 | ₹1202.50 | 101,484 |
| 2026-03-27 | ₹1244.00 | ₹1282.50 | ₹1222.00 | ₹1231.60 | 125,023 |
| 2026-03-25 | ₹1204.00 | ₹1296.00 | ₹1204.00 | ₹1244.60 | 137,103 |
| 2026-03-24 | ₹1191.40 | ₹1212.50 | ₹1147.10 | ₹1199.00 | 143,215 |
| 2026-03-23 | ₹1224.10 | ₹1224.10 | ₹1173.00 | ₹1179.70 | 94,109 |
| 2026-03-20 | ₹1227.00 | ₹1273.10 | ₹1227.00 | ₹1235.30 | 50,877 |
| 2026-03-19 | ₹1236.90 | ₹1255.10 | ₹1216.80 | ₹1220.60 | 53,399 |
| 2026-03-18 | ₹1255.90 | ₹1285.00 | ₹1246.80 | ₹1258.50 | 73,217 |
| 2026-03-17 | ₹1199.40 | ₹1267.80 | ₹1193.40 | ₹1255.70 | 127,093 |
| 2026-03-16 | ₹1177.60 | ₹1203.70 | ₹1166.10 | ₹1190.20 | 77,356 |
| 2026-03-13 | ₹1251.20 | ₹1258.00 | ₹1172.00 | ₹1177.60 | 125,886 |
| 2026-03-12 | ₹1220.50 | ₹1282.00 | ₹1186.70 | ₹1263.10 | 122,711 |
| 2026-03-11 | ₹1225.20 | ₹1249.00 | ₹1223.10 | ₹1230.30 | 62,707 |
| 2026-03-10 | ₹1194.50 | ₹1234.00 | ₹1189.70 | ₹1227.60 | 68,754 |
| 2026-03-09 | ₹1177.10 | ₹1202.20 | ₹1157.40 | ₹1178.00 | 76,529 |
| 2026-03-06 | ₹1198.80 | ₹1237.50 | ₹1186.80 | ₹1207.40 | 84,714 |
| 2026-03-05 | ₹1152.30 | ₹1206.20 | ₹1152.30 | ₹1192.50 | 108,114 |
| 2026-03-04 | ₹1226.00 | ₹1232.30 | ₹1166.00 | ₹1170.40 | 144,871 |
| 2026-03-02 | ₹1181.00 | ₹1322.70 | ₹1181.00 | ₹1242.40 | 264,811 |
| 2026-02-27 | ₹1274.90 | ₹1280.00 | ₹1256.40 | ₹1265.10 | 50,289 |
| 2026-02-26 | ₹1271.80 | ₹1291.80 | ₹1262.50 | ₹1274.90 | 57,843 |
| 2026-02-25 | ₹1250.10 | ₹1295.00 | ₹1242.10 | ₹1271.80 | 148,479 |
| 2026-02-24 | ₹1230.00 | ₹1253.50 | ₹1211.00 | ₹1245.10 | 96,962 |
| 2026-02-23 | ₹1271.90 | ₹1279.30 | ₹1230.00 | ₹1234.80 | 81,836 |
| 2026-02-20 | ₹1297.60 | ₹1297.60 | ₹1254.60 | ₹1267.90 | 223,481 |
| 2026-02-19 | ₹1364.40 | ₹1385.40 | ₹1308.80 | ₹1317.10 | 124,139 |
| 2026-02-18 | ₹1372.80 | ₹1396.90 | ₹1348.00 | ₹1362.50 | 93,713 |
| 2026-02-17 | ₹1414.00 | ₹1415.90 | ₹1345.00 | ₹1361.00 | 156,792 |
| 2026-02-16 | ₹1420.00 | ₹1431.30 | ₹1400.70 | ₹1410.70 | 109,627 |
| 2026-02-13 | ₹1441.10 | ₹1468.00 | ₹1421.10 | ₹1439.70 | 111,334 |
| 2026-02-12 | ₹1441.10 | ₹1477.70 | ₹1435.00 | ₹1459.40 | 145,900 |
| 2026-02-11 | ₹1442.00 | ₹1463.90 | ₹1402.10 | ₹1446.00 | 156,463 |
| 2026-02-10 | ₹1459.10 | ₹1471.40 | ₹1412.20 | ₹1431.20 | 147,276 |
| 2026-02-09 | ₹1325.00 | ₹1460.00 | ₹1306.60 | ₹1451.50 | 526,516 |
| 2026-02-06 | ₹1328.00 | ₹1385.00 | ₹1290.00 | ₹1319.80 | 294,377 |
| 2026-02-05 | ₹1332.90 | ₹1348.00 | ₹1272.00 | ₹1328.50 | 401,944 |
| 2026-02-04 | ₹1215.00 | ₹1348.00 | ₹1215.00 | ₹1323.70 | 291,823 |
| 2026-02-03 | ₹1200.00 | ₹1264.20 | ₹1178.00 | ₹1251.70 | 241,503 |
| 2026-02-02 | ₹1163.20 | ₹1171.90 | ₹1116.10 | ₹1159.30 | 80,747 |
| 2026-02-01 | ₹1150.00 | ₹1188.00 | ₹1110.20 | ₹1164.60 | 91,630 |
| 2026-01-30 | ₹1231.50 | ₹1231.80 | ₹1131.00 | ₹1165.80 | 209,271 |
| 2026-01-29 | ₹1220.00 | ₹1247.00 | ₹1205.20 | ₹1231.40 | 167,197 |
| 2026-01-28 | ₹1140.20 | ₹1230.00 | ₹1140.20 | ₹1218.50 | 228,683 |
| 2026-01-27 | ₹1107.20 | ₹1146.00 | ₹1064.10 | ₹1134.20 | 258,648 |
| 2026-01-23 | ₹1129.80 | ₹1158.00 | ₹1098.00 | ₹1107.20 | 181,150 |
| 2026-01-22 | ₹1099.00 | ₹1138.00 | ₹1095.00 | ₹1120.10 | 139,550 |
| 2026-01-21 | ₹1091.00 | ₹1113.90 | ₹1070.00 | ₹1092.90 | 212,680 |
| 2026-01-20 | ₹1125.00 | ₹1155.00 | ₹1084.00 | ₹1091.00 | 288,510 |
| 2026-01-19 | ₹1174.20 | ₹1176.00 | ₹1125.00 | ₹1127.60 | 272,638 |
| 2026-01-16 | ₹1270.00 | ₹1285.00 | ₹1168.00 | ₹1174.20 | 282,139 |
| 2026-01-14 | ₹1223.10 | ₹1287.00 | ₹1219.20 | ₹1268.50 | 190,868 |
| 2026-01-13 | ₹1245.20 | ₹1258.80 | ₹1214.00 | ₹1220.60 | 118,598 |
| 2026-01-12 | ₹1216.50 | ₹1254.00 | ₹1209.00 | ₹1235.60 | 282,832 |
| 2026-01-09 | ₹1222.70 | ₹1279.90 | ₹1206.50 | ₹1216.30 | 465,655 |
| 2026-01-08 | ₹1268.10 | ₹1276.90 | ₹1192.10 | ₹1218.30 | 379,821 |
| 2026-01-07 | ₹1299.40 | ₹1325.00 | ₹1262.50 | ₹1270.50 | 438,421 |
| 2026-01-06 | ₹1462.80 | ₹1483.60 | ₹1217.00 | ₹1293.60 | 2,190,215 |
| 2026-01-05 | ₹1493.20 | ₹1510.60 | ₹1448.50 | ₹1458.60 | 167,952 |
| 2026-01-02 | ₹1486.80 | ₹1502.10 | ₹1470.20 | ₹1496.10 | 161,016 |
| 2026-01-01 | ₹1496.00 | ₹1502.20 | ₹1462.00 | ₹1491.20 | 152,071 |
Indian Metals & Ferro Alloys Share Price Performance Analysis (Jul 2010 - Aug 2026)
IMFA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.23%
₹1491.20 → ₹1457.90
Year to Date
Price Volatility
8.73%
Low Volatility
Year to Date
Average Daily Volume
206,802
Year to Date Average
NSE Exchange
Indian Metals & Ferro Alloys Share Price History – Frequently Asked Questions
Common questions about IMFA historical data and records.
What is the all-time high share price of Indian Metals & Ferro Alloys (IMFA)?
The all-time high share price of Indian Metals & Ferro Alloys was ₹1679.9 recorded on April 29, 2026 on the NSE exchange.
What is the all-time low share price of Indian Metals & Ferro Alloys (IMFA)?
The all-time low share price of Indian Metals & Ferro Alloys was ₹45.95 recorded on March 25, 2020 on the NSE exchange.
How can I download IMFA historical share price data?
You can download Indian Metals & Ferro Alloys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IMFA shares?
The highest trading volume day for Indian Metals & Ferro Alloys was 3,366,344 shares traded on June 11, 2024 on the NSE exchange, with share price at ₹862.55.