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: 2.26; Drift%: -13.0
Industry: Ferrous Metals Face Value: 10; VWAP21: Low52 Price: 1.77 Barrier: -; Drift%: -
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: 2.3 / 1.79 Week: 2.34 / 2.13 Day: 2.09 / 2.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2.06 2.09 2.00 2.00 2.00 -4.31 17.00 12,825 6,412.50 0 0.00 0.00 5
2 10-Jul 2.11 2.12 2.00 2.09 2.05 -0.95 18.38 11,061 5,530.50 0 0.00 0.00 4
3 09-Jul 2.13 2.17 2.06 2.11 2.10 -2.76 18.55 8,780 4,390.00 0 0.00 0.00 3
4 08-Jul 2.20 2.20 2.03 2.17 2.07 1.40 19.08 10,092 5,046.00 0 0.00 0.00 4
5 07-Jul 2.25 2.27 2.14 2.14 2.17 -4.89 18.82 10,950 5,475.00 0 0.00 0.00 4
6 04-Jul 2.13 2.28 2.13 2.25 2.25 0.00 19.78 606 303.00 0 0.00 0.00 0
7 03-Jul 2.32 2.32 2.20 2.25 2.23 -3.02 19.78 12,443 6,221.50 0 0.00 0.00 5
8 02-Jul 2.30 2.34 2.22 2.32 2.26 0.87 20.40 9,152 4,576.00 0 0.00 0.00 3
9 01-Jul 2.32 2.34 2.26 2.30 2.32 0.00 20.22 5,102 2,551.00 0 0.00 0.00 2
10 30-Jun 2.27 2.31 2.25 2.30 2.26 -0.86 20.22 24,649 12,324.50 0 0.00 0.00 9
11 27-Jun 2.28 2.34 2.22 2.32 2.30 1.75 20.40 15,366 7,683.00 0 0.00 0.00 6
12 26-Jun 2.28 2.30 2.14 2.28 2.24 2.24 20.05 8,163 4,081.50 0 0.00 0.00 3
13 25-Jun 2.20 2.24 2.15 2.23 2.24 4.21 19.61 7,167 3,583.50 0 0.00 0.00 3
14 24-Jun 2.25 2.31 2.13 2.14 2.24 -2.73 18.82 16,876 8,438.00 0 0.00 0.00 6
15 23-Jun 2.25 2.28 2.10 2.20 2.18 -0.90 19.34 5,582 2,791.00 0 0.00 0.00 2
16 20-Jun 2.20 2.22 2.15 2.22 2.16 -0.89 19.52 15,379 7,689.50 0 0.00 0.00 6
17 19-Jun 2.42 2.42 2.21 2.24 2.26 -3.86 19.70 24,489 12,244.50 0 0.00 0.00 9
18 18-Jun 2.35 2.42 2.33 2.33 2.34 0.87 20.49 5,704 2,852.00 0 0.00 0.00 2
19 17-Jun 2.35 2.35 2.29 2.31 2.31 -2.12 20.31 4,423 2,211.50 0 0.00 0.00 2
20 16-Jun 2.27 2.37 2.21 2.36 2.32 4.42 20.75 16,024 8,012.00 0 0.00 0.00 6
21 13-Jun 2.40 2.40 2.22 2.26 2.31 -3.42 19.87 15,941 7,970.50 0 0.00 0.00 6
22 12-Jun 2.22 2.34 2.22 2.34 2.32 4.93 20.58 29,148 14,574.00 0 0.00 0.00 11
23 11-Jun 2.09 2.23 2.09 2.23 2.19 4.69 19.61 24,972 12,486.00 0 0.00 0.00 9
24 10-Jun 2.06 2.16 2.06 2.13 2.12 0.95 18.73 7,587 3,793.50 0 0.00 0.00 3
25 09-Jun 2.06 2.17 2.06 2.11 2.11 -2.31 18.55 7,103 3,551.50 0 0.00 0.00 3
26 06-Jun 2.20 2.20 2.10 2.16 2.19 2.86 18.99 12,383 6,191.50 0 0.00 0.00 5
27 05-Jun 2.09 2.10 2.01 2.10 2.09 5.00 18.47 15,785 7,892.50 0 0.00 0.00 6
28 04-Jun 2.00 2.09 1.99 2.00 2.00 -3.85 17.00 22,638 11,319.00 0 0.00 0.00 8
29 03-Jun 2.12 2.12 2.08 2.08 2.11 0.00 18.29 2,128 1,064.00 0 0.00 0.00 1
30 02-Jun 2.08 2.15 2.06 2.08 2.10 -3.26 18.29 7,837 3,918.50 0 0.00 0.00 3
31 30-May 2.10 2.17 2.10 2.15 2.11 -0.92 18.91 6,488 3,244.00 0 0.00 0.00 2
32 29-May 2.19 2.20 2.09 2.17 2.14 -1.36 19.08 19,507 9,753.50 0 0.00 0.00 7
33 28-May 2.17 2.20 2.07 2.20 2.13 1.38 19.34 20,278 10,139.00 0 0.00 0.00 7
34 27-May 2.20 2.20 2.03 2.17 2.11 1.88 19.08 20,857 10,428.50 0 0.00 0.00 8
35 26-May 2.15 2.30 2.12 2.13 2.20 -3.62 18.73 7,584 3,792.00 0 0.00 0.00 3
36 23-May 2.15 2.23 2.12 2.21 2.15 1.84 19.43 13,036 6,518.00 0 0.00 0.00 5
37 22-May 2.20 2.20 2.01 2.17 2.19 3.33 19.08 62,470 31,235.00 0 0.00 0.00 23
38 21-May 2.02 2.15 2.00 2.10 2.10 1.45 18.47 5,528 2,764.00 0 0.00 0.00 2
39 20-May 2.14 2.14 2.04 2.07 2.08 -3.27 18.20 10,856 5,428.00 0 0.00 0.00 4
40 19-May 2.15 2.16 2.03 2.14 2.13 3.88 18.82 15,436 7,718.00 0 0.00 0.00 6
41 16-May 1.98 2.06 1.98 2.06 2.05 4.57 18.11 9,379 4,689.50 0 0.00 0.00 3
42 15-May 2.05 2.05 1.97 1.97 2.00 -3.90 17.32 3,120 1,560.00 0 0.00 0.00 1
43 14-May 2.12 2.12 1.96 2.05 2.01 1.49 18.03 14,966 7,483.00 0 0.00 0.00 6
44 13-May 2.02 2.02 1.94 2.02 1.99 4.66 17.76 5,836 2,918.00 0 0.00 0.00 2
45 12-May 1.87 1.96 1.87 1.93 1.95 3.21 16.97 3,262 1,631.00 0 0.00 0.00 1
46 09-May 1.99 1.99 1.80 1.87 1.89 -1.58 16.44 6,715 3,357.50 0 0.00 0.00 2
47 08-May 1.79 1.97 1.79 1.90 1.93 0.53 16.71 6,435 3,217.50 0 0.00 0.00 2
48 07-May 1.87 1.95 1.84 1.89 1.86 -2.58 16.62 11,148 5,574.00 0 0.00 0.00 4
49 06-May 1.95 1.95 1.94 1.94 1.95 -0.51 17.06 662 331.00 0 0.00 0.00 0
50 05-May 1.97 2.00 1.87 1.95 1.97 -1.02 17.15 15,705 7,852.50 0 0.00 0.00 6
51 02-May 2.10 2.10 1.97 1.97 2.02 -5.29 17.32 9,418 4,709.00 0 0.00 0.00 3
52 30-Apr 2.09 2.10 2.01 2.08 2.05 -1.89 18.29 2,541 1,270.50 0 0.00 0.00 1
53 29-Apr 2.15 2.15 2.07 2.12 2.10 -0.47 18.64 4,956 2,478.00 0 0.00 0.00 2
54 28-Apr 2.19 2.20 2.08 2.13 2.14 -1.84 18.73 9,286 4,643.00 0 0.00 0.00 3
55 25-Apr 2.10 2.18 2.08 2.17 2.17 4.33 19.08 17,248 8,624.00 0 0.00 0.00 6
56 24-Apr 2.11 2.18 2.06 2.08 2.12 -1.42 18.29 9,842 4,921.00 0 0.00 0.00 4
57 23-Apr 2.11 2.11 2.11 2.11 2.11 0.96 18.55 1 0.50 0 0.00 0.00 0
58 22-Apr 2.02 2.13 2.01 2.09 2.07 1.46 18.38 18,747 9,373.50 0 0.00 0.00 7
59 21-Apr 2.11 2.13 2.05 2.06 2.11 1.48 18.11 38,765 19,382.50 0 0.00 0.00 14
60 17-Apr 2.00 2.04 1.95 2.03 2.02 4.10 17.85 8,437 4,218.50 0 0.00 0.00 3
61 16-Apr 1.90 1.95 1.86 1.95 1.89 2.63 17.15 6,995 3,497.50 0 0.00 0.00 3
62 15-Apr 1.98 1.99 1.87 1.90 1.95 -2.06 16.71 2,996 1,498.00 0 0.00 0.00 1
63 11-Apr 1.98 2.00 1.90 1.94 1.97 -0.51 17.06 9,771 4,885.50 0 0.00 0.00 4
64 09-Apr 1.98 1.98 1.92 1.95 1.94 -1.52 17.15 1,729 864.50 0 0.00 0.00 1
65 08-Apr 1.96 2.03 1.90 1.98 1.95 2.06 17.41 13,161 6,580.50 0 0.00 0.00 5
66 07-Apr 1.97 1.99 1.91 1.94 1.96 1.57 17.06 5,146 2,573.00 0 0.00 0.00 2
67 04-Apr 1.96 1.96 1.91 1.91 1.93 0.00 16.79 12,801 6,400.50 0 0.00 0.00 5

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