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: 4.64 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 29-Aug-2024 Bumper: -; Drift%: -
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 1.77 Barrier: 2.0; Drift%: -2.04
Basic Industry: Ferro & Silica Manganese Total Equity: 87,931,604 Low52 Date: 01-Apr-2025 SHP: 69.1 / 0.0 / 0.0 / 30.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.38 / 1.86 Month: 2.34 / 1.95 Week: 1.98 / 1.82 Day: 1.98 / 1.85 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1.90 1.98 1.85 1.96 1.94 3.16 17.23 10,884 49.25 0 0.00 0.00 4
2 26-Aug 2.04 2.04 1.90 1.90 1.91 -4.52 16.71 14,569 65.92 0 0.00 0.00 5
3 25-Aug 2.00 2.09 1.96 1.99 2.00 -0.50 17.50 14,803 66.98 0 0.00 0.00 5
4 22-Aug 2.05 2.05 2.00 2.00 2.05 -0.99 17.00 363 1.64 0 0.00 0.00 0
5 21-Aug 2.06 2.06 1.93 2.02 2.03 2.54 17.76 4,898 22.16 0 0.00 0.00 2
6 20-Aug 1.88 1.97 1.88 1.97 1.97 4.79 17.32 7,544 34.14 0 0.00 0.00 3
7 19-Aug 1.91 1.94 1.80 1.88 1.89 -1.05 16.53 8,270 37.42 0 0.00 0.00 3
8 18-Aug 1.91 2.02 1.87 1.90 1.89 -3.06 16.71 21,444 97.03 0 0.00 0.00 8
9 14-Aug 1.88 1.97 1.88 1.96 1.97 4.26 17.23 6,564 29.70 0 0.00 0.00 2
10 13-Aug 1.92 1.95 1.87 1.88 1.89 1.08 16.53 8,820 39.91 0 0.00 0.00 3
11 12-Aug 1.85 1.92 1.83 1.86 1.85 -2.62 16.36 14,287 64.65 0 0.00 0.00 5
12 11-Aug 1.98 1.98 1.82 1.91 1.87 -0.52 16.79 18,428 83.38 0 0.00 0.00 7
13 08-Aug 1.90 2.00 1.90 1.92 1.92 -2.04 16.88 20,576 93.10 0 0.00 0.00 8
14 07-Aug 2.02 2.02 1.92 1.96 1.97 -2.00 17.23 12,702 57.48 0 0.00 0.00 5
15 06-Aug 2.04 2.04 1.96 2.00 1.99 -0.99 17.00 10,237 46.32 0 0.00 0.00 4
16 05-Aug 2.07 2.07 2.00 2.02 2.04 2.02 17.76 15,169 68.64 0 0.00 0.00 6
17 04-Aug 2.00 2.00 1.90 1.98 1.93 -1.00 17.41 3,822 17.29 0 0.00 0.00 1
18 01-Aug 1.97 2.00 1.96 2.00 1.97 2.04 17.00 220 1.00 0 0.00 0.00 0
19 31-Jul 1.98 1.98 1.96 1.96 1.98 -1.01 17.23 15,930 72.08 0 0.00 0.00 6
20 30-Jul 1.96 2.08 1.96 1.98 2.02 -3.41 17.41 5,501 24.89 0 0.00 0.00 2
21 29-Jul 2.01 2.08 1.95 2.05 2.00 2.50 18.03 2,802 12.68 0 0.00 0.00 1
22 28-Jul 2.19 2.19 2.00 2.00 2.05 -4.31 17.00 22,780 103.08 0 0.00 0.00 8
23 25-Jul 2.08 2.10 2.04 2.09 2.08 2.45 18.38 3,659 16.56 0 0.00 0.00 1
24 24-Jul 2.08 2.08 2.00 2.04 2.02 -2.86 17.94 7,521 34.03 0 0.00 0.00 3
25 23-Jul 2.02 2.17 1.99 2.10 2.09 0.96 18.47 3,885 17.58 0 0.00 0.00 1
26 22-Jul 2.06 2.10 2.00 2.08 2.03 2.97 18.29 4,362 19.74 0 0.00 0.00 2
27 21-Jul 2.04 2.14 2.00 2.02 2.10 -0.98 17.76 6,890 31.18 0 0.00 0.00 3
28 18-Jul 2.00 2.15 2.00 2.04 2.09 -2.39 17.94 4,997 22.61 0 0.00 0.00 2
29 17-Jul 2.12 2.12 2.09 2.09 2.11 -1.42 18.38 1,406 6.36 0 0.00 0.00 1
30 16-Jul 2.10 2.12 1.99 2.12 2.06 3.41 18.64 3,030 13.71 0 0.00 0.00 1
31 15-Jul 2.00 2.10 1.95 2.05 2.00 2.50 18.03 8,110 36.70 0 0.00 0.00 3
32 14-Jul 2.02 2.05 2.00 2.00 2.04 0.00 17.00 4,435 20.07 0 0.00 0.00 2
33 11-Jul 2.06 2.09 2.00 2.00 2.00 -4.31 17.00 12,825 58.03 0 0.00 0.00 5
34 10-Jul 2.11 2.12 2.00 2.09 2.05 -0.95 18.38 11,061 50.05 0 0.00 0.00 4
35 09-Jul 2.13 2.17 2.06 2.11 2.10 -2.76 18.55 8,780 39.73 0 0.00 0.00 3
36 08-Jul 2.20 2.20 2.03 2.17 2.07 1.40 19.08 10,092 45.67 0 0.00 0.00 4
37 07-Jul 2.25 2.27 2.14 2.14 2.17 -4.89 18.82 10,950 49.55 0 0.00 0.00 4
38 04-Jul 2.13 2.28 2.13 2.25 2.25 0.00 19.78 606 2.74 0 0.00 0.00 0
39 03-Jul 2.32 2.32 2.20 2.25 2.23 -3.02 19.78 12,443 56.30 0 0.00 0.00 5
40 02-Jul 2.30 2.34 2.22 2.32 2.26 0.87 20.40 9,152 41.41 0 0.00 0.00 3
41 01-Jul 2.32 2.34 2.26 2.30 2.32 0.00 20.22 5,102 23.09 0 0.00 0.00 2
42 30-Jun 2.27 2.31 2.25 2.30 2.26 -0.86 20.22 24,649 111.53 0 0.00 0.00 9
43 27-Jun 2.28 2.34 2.22 2.32 2.30 1.75 20.40 15,366 69.53 0 0.00 0.00 6
44 26-Jun 2.28 2.30 2.14 2.28 2.24 2.24 20.05 8,163 36.94 0 0.00 0.00 3
45 25-Jun 2.20 2.24 2.15 2.23 2.24 4.21 19.61 7,167 32.43 0 0.00 0.00 3
46 24-Jun 2.25 2.31 2.13 2.14 2.24 -2.73 18.82 16,876 76.36 0 0.00 0.00 6
47 23-Jun 2.25 2.28 2.10 2.20 2.18 -0.90 19.34 5,582 25.26 0 0.00 0.00 2
48 20-Jun 2.20 2.22 2.15 2.22 2.16 -0.89 19.52 15,379 69.59 0 0.00 0.00 6
49 19-Jun 2.42 2.42 2.21 2.24 2.26 -3.86 19.70 24,489 110.81 0 0.00 0.00 9
50 18-Jun 2.35 2.42 2.33 2.33 2.34 0.87 20.49 5,704 25.81 0 0.00 0.00 2
51 17-Jun 2.35 2.35 2.29 2.31 2.31 -2.12 20.31 4,423 20.01 0 0.00 0.00 2
52 16-Jun 2.27 2.37 2.21 2.36 2.32 4.42 20.75 16,024 72.51 0 0.00 0.00 6
53 13-Jun 2.40 2.40 2.22 2.26 2.31 -3.42 19.87 15,941 72.13 0 0.00 0.00 6
54 12-Jun 2.22 2.34 2.22 2.34 2.32 4.93 20.58 29,148 131.89 0 0.00 0.00 11
55 11-Jun 2.09 2.23 2.09 2.23 2.19 4.69 19.61 24,972 113.00 0 0.00 0.00 9
56 10-Jun 2.06 2.16 2.06 2.13 2.12 0.95 18.73 7,587 34.33 0 0.00 0.00 3
57 09-Jun 2.06 2.17 2.06 2.11 2.11 -2.31 18.55 7,103 32.14 0 0.00 0.00 3
58 06-Jun 2.20 2.20 2.10 2.16 2.19 2.86 18.99 12,383 56.03 0 0.00 0.00 5
59 05-Jun 2.09 2.10 2.01 2.10 2.09 5.00 18.47 15,785 71.43 0 0.00 0.00 6
60 04-Jun 2.00 2.09 1.99 2.00 2.00 -3.85 17.00 22,638 102.43 0 0.00 0.00 8
61 03-Jun 2.12 2.12 2.08 2.08 2.11 0.00 18.29 2,128 9.63 0 0.00 0.00 1
62 02-Jun 2.08 2.15 2.06 2.08 2.10 -3.26 18.29 7,837 35.46 0 0.00 0.00 3
63 30-May 2.10 2.17 2.10 2.15 2.11 -0.92 18.91 6,488 29.36 0 0.00 0.00 2
64 29-May 2.19 2.20 2.09 2.17 2.14 -1.36 19.08 19,507 88.27 0 0.00 0.00 7
65 28-May 2.17 2.20 2.07 2.20 2.13 1.38 19.34 20,278 91.76 0 0.00 0.00 7
66 27-May 2.20 2.20 2.03 2.17 2.11 1.88 19.08 20,857 94.38 0 0.00 0.00 8
67 26-May 2.15 2.30 2.12 2.13 2.20 -3.62 18.73 7,584 34.32 0 0.00 0.00 3

Similar Stocks: IMFA    MAITHANALL    IMPEXFERRO    SHYAMCENT    OWAIS    QVCEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com