Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IMPEXFERRO, Impex Ferro Tech Limited, INE691G01015, Listing: 03-Feb-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 2.42 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 19-Jun-2025 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 1.3 Barrier: 1.37; Drift%: 7.43
Basic Industry: Ferro & Silica Manganese Total Equity: 87,931,604 Low52 Date: 06-Apr-2026 SHP: 69.1 / 0.0 / 0.0 / 30.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.38 / 1.86 Month: 1.93 / 1.7 Week: 1.78 / 1.63 Day: 1.48 / 1.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 1.44 1.48 1.40 1.48 1.47 4.96 13.01 9,506 8.17 0 0.00 0.00 3
2 06-Apr 1.36 1.42 1.30 1.41 1.37 3.68 12.40 38,825 33.35 0 0.00 0.00 14
3 02-Apr 1.37 1.37 1.33 1.36 1.36 0.00 11.96 5,191 4.46 0 0.00 0.00 2
4 01-Apr 1.37 1.37 1.30 1.36 1.34 0.00 11.96 35,458 30.46 0 0.00 0.00 13
5 30-Mar 1.42 1.42 1.36 1.36 1.37 -4.90 11.96 6,656 5.72 0 0.00 0.00 2
6 27-Mar 1.39 1.46 1.35 1.43 1.39 0.70 12.57 44,547 38.27 0 0.00 0.00 16
7 25-Mar 1.44 1.46 1.40 1.42 1.43 -0.70 12.49 72,534 62.31 0 0.00 0.00 27
8 24-Mar 1.47 1.51 1.42 1.43 1.43 -4.03 12.57 19,834 17.04 0 0.00 0.00 7
9 23-Mar 1.54 1.54 1.47 1.49 1.48 -3.25 13.10 18,304 15.73 0 0.00 0.00 7
10 20-Mar 1.49 1.58 1.49 1.54 1.52 -1.28 13.54 17,372 14.92 0 0.00 0.00 6
11 19-Mar 1.65 1.65 1.53 1.56 1.55 -3.11 13.72 22,646 19.46 0 0.00 0.00 8
12 18-Mar 1.61 1.63 1.53 1.61 1.58 3.21 14.16 17,063 14.66 0 0.00 0.00 6
13 17-Mar 1.61 1.68 1.54 1.56 1.58 -3.70 13.72 18,729 16.09 0 0.00 0.00 7
14 16-Mar 1.59 1.63 1.58 1.62 1.59 -2.41 14.24 32,447 27.88 0 0.00 0.00 12
15 13-Mar 1.61 1.69 1.61 1.66 1.63 -1.78 14.60 1,163 1.00 0 0.00 0.00 0
16 12-Mar 1.77 1.79 1.64 1.69 1.66 -1.74 14.86 133,196 114.43 0 0.00 0.00 49
17 11-Mar 1.72 1.81 1.67 1.72 1.74 -1.15 15.12 30,077 25.84 0 0.00 0.00 11
18 10-Mar 1.74 1.74 1.67 1.74 1.74 4.82 15.30 59,777 51.35 0 0.00 0.00 22
19 09-Mar 1.59 1.70 1.55 1.66 1.68 2.47 14.60 15,691 13.48 0 0.00 0.00 6
20 06-Mar 1.70 1.74 1.61 1.62 1.65 -3.57 14.24 19,128 16.43 0 0.00 0.00 7
21 05-Mar 1.67 1.70 1.64 1.68 1.68 -1.18 14.77 1,574 1.35 0 0.00 0.00 1
22 04-Mar 1.74 1.74 1.63 1.70 1.69 -0.58 14.95 13,072 11.23 0 0.00 0.00 5
23 02-Mar 1.70 1.74 1.62 1.71 1.68 0.59 15.04 12,986 11.16 0 0.00 0.00 5
24 27-Feb 1.74 1.74 1.63 1.70 1.70 0.59 14.95 3,901 3.35 0 0.00 0.00 1
25 26-Feb 1.71 1.71 1.65 1.69 1.68 0.00 14.86 12,115 10.41 0 0.00 0.00 4
26 25-Feb 1.71 1.74 1.66 1.69 1.71 -1.17 14.86 25,994 22.33 0 0.00 0.00 10
27 24-Feb 1.65 1.75 1.65 1.71 1.69 -1.16 15.04 20,025 17.20 0 0.00 0.00 7
28 23-Feb 1.78 1.78 1.69 1.73 1.71 -1.70 15.21 24,480 21.03 0 0.00 0.00 9
29 20-Feb 1.78 1.78 1.72 1.76 1.73 -0.56 15.48 35,308 30.33 0 0.00 0.00 13
30 19-Feb 1.80 1.81 1.71 1.77 1.74 2.31 15.56 29,688 25.51 0 0.00 0.00 11
31 18-Feb 1.81 1.81 1.70 1.73 1.78 -2.81 15.21 9,342 8.03 0 0.00 0.00 3
32 17-Feb 1.75 1.78 1.75 1.78 1.77 0.00 15.65 3,325 2.86 0 0.00 0.00 1
33 16-Feb 1.93 1.93 1.76 1.78 1.78 -3.26 15.65 11,607 9.97 0 0.00 0.00 4
34 13-Feb 1.85 1.89 1.77 1.84 1.87 1.66 16.18 9,215 7.92 0 0.00 0.00 3
35 12-Feb 1.76 1.81 1.71 1.81 1.76 2.84 15.92 5,467 4.70 0 0.00 0.00 2
36 11-Feb 1.77 1.78 1.71 1.76 1.76 0.57 15.48 6,133 5.27 0 0.00 0.00 2
37 10-Feb 1.81 1.83 1.67 1.75 1.77 0.00 15.39 49,473 42.50 0 0.00 0.00 18
38 09-Feb 1.78 1.82 1.70 1.75 1.74 -1.69 15.39 22,718 19.52 0 0.00 0.00 8
39 06-Feb 1.83 1.85 1.74 1.78 1.78 -0.56 15.65 11,304 9.71 0 0.00 0.00 4
40 05-Feb 1.73 1.82 1.73 1.79 1.77 1.13 15.74 36,153 31.06 0 0.00 0.00 13
41 04-Feb 1.81 1.81 1.72 1.77 1.78 1.14 15.56 3,459 2.97 0 0.00 0.00 1
42 03-Feb 1.68 1.80 1.68 1.75 1.75 0.57 15.39 29,859 25.65 0 0.00 0.00 11
43 02-Feb 1.78 1.79 1.69 1.74 1.75 -0.57 15.30 1,446 1.24 0 0.00 0.00 1
44 01-Feb 1.75 1.75 1.71 1.75 1.72 2.94 15.39 14,874 12.78 0 0.00 0.00 5
45 30-Jan 1.64 1.77 1.64 1.70 1.72 0.00 14.95 8,520 7.32 0 0.00 0.00 3
46 29-Jan 1.82 1.82 1.70 1.70 1.77 -2.30 14.95 13,088 11.24 0 0.00 0.00 5
47 28-Jan 1.78 1.81 1.66 1.74 1.75 0.00 15.30 25,480 21.89 0 0.00 0.00 9
48 27-Jan 1.75 1.82 1.66 1.74 1.71 0.00 15.30 22,309 19.17 0 0.00 0.00 8
49 23-Jan 1.81 1.84 1.73 1.74 1.82 -1.69 15.30 15,308 13.15 0 0.00 0.00 6
50 22-Jan 1.73 1.77 1.66 1.77 1.73 4.12 15.56 8,120 6.98 0 0.00 0.00 3
51 21-Jan 1.66 1.70 1.65 1.70 1.69 -1.73 14.95 18,060 15.52 0 0.00 0.00 7
52 20-Jan 1.78 1.78 1.67 1.73 1.70 -1.14 15.21 11,042 9.49 0 0.00 0.00 4
53 19-Jan 1.83 1.91 1.75 1.75 1.76 -3.85 15.39 19,607 16.84 0 0.00 0.00 7
54 16-Jan 1.77 1.84 1.77 1.82 1.83 3.41 16.00 8,263 7.10 0 0.00 0.00 3
55 14-Jan 1.69 1.77 1.65 1.76 1.71 4.14 15.48 16,340 14.04 0 0.00 0.00 6
56 13-Jan 1.76 1.76 1.67 1.69 1.69 -2.87 14.86 6,246 5.37 0 0.00 0.00 2
57 12-Jan 1.83 1.83 1.73 1.74 1.74 -3.87 15.30 10,395 8.93 0 0.00 0.00 4
58 09-Jan 1.78 1.81 1.72 1.81 1.78 2.26 15.92 5,113 4.39 0 0.00 0.00 2
59 08-Jan 1.78 1.78 1.75 1.77 1.75 -0.56 15.56 2,464 2.12 0 0.00 0.00 1
60 07-Jan 1.80 1.85 1.73 1.78 1.76 -1.66 15.65 14,686 12.62 0 0.00 0.00 5
61 06-Jan 1.83 1.86 1.81 1.81 1.85 -0.55 15.92 17,848 15.33 0 0.00 0.00 7
62 05-Jan 1.89 1.89 1.80 1.82 1.82 -2.67 16.00 13,382 11.50 0 0.00 0.00 5
63 02-Jan 1.83 1.89 1.80 1.87 1.87 2.19 16.44 7,451 6.40 0 0.00 0.00 3
64 01-Jan 1.83 1.89 1.83 1.83 1.83 0.00 16.09 1,528 1.31 0 0.00 0.00 1
65 31-Dec 1.77 1.84 1.77 1.83 1.81 2.81 16.09 27,060 23.25 0 0.00 0.00 10
66 30-Dec 1.70 1.80 1.70 1.78 1.72 0.56 15.65 6,871 5.90 0 0.00 0.00 3
67 29-Dec 1.76 1.81 1.76 1.77 1.79 0.57 15.56 11,862 10.19 0 0.00 0.00 4

Similar Stocks: IMFA    MAITHANALL    IMPEXFERRO    SHYAMCENT    OWAIS    QVCEL    JAINAM    VISASTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com