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: 3.61 Mkt_Cap Category: Others
Sector: Metals & Mining Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
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 / 30.9
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.38 / 1.86 Month: 2.25 / 1.85 Week: 2.03 / 1.85 Day: 1.98 / 1.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 1.90 1.98 1.80 1.96 1.83 3.16 17.23 59,558 163.62 0 0.00 0.00 22
2 11-Nov 1.90 1.98 1.90 1.90 1.91 -2.56 16.71 1,303 3.58 0 0.00 0.00 0
3 10-Nov 1.90 1.96 1.90 1.95 1.95 0.00 17.15 3,189 8.76 0 0.00 0.00 1
4 07-Nov 1.87 1.95 1.83 1.95 1.91 4.28 17.15 7,840 21.54 0 0.00 0.00 3
5 06-Nov 1.88 1.94 1.83 1.87 1.87 -0.53 16.44 37,396 102.74 0 0.00 0.00 14
6 04-Nov 1.88 1.91 1.88 1.88 1.88 0.00 16.53 12,060 33.13 0 0.00 0.00 4
7 03-Nov 1.92 2.00 1.88 1.88 1.90 -2.08 16.53 3,403 9.35 0 0.00 0.00 1
8 31-Oct 1.93 1.98 1.85 1.92 1.93 1.05 16.88 16,850 46.29 0 0.00 0.00 6
9 30-Oct 1.86 1.92 1.86 1.90 1.88 -2.06 16.71 10,093 27.73 0 0.00 0.00 4
10 29-Oct 1.90 1.97 1.88 1.94 1.91 1.04 17.06 4,413 12.12 0 0.00 0.00 2
11 28-Oct 1.94 1.94 1.86 1.92 1.89 1.59 16.88 8,866 24.36 0 0.00 0.00 3
12 27-Oct 2.03 2.03 1.87 1.89 1.91 -2.58 16.62 21,275 58.45 0 0.00 0.00 8
13 24-Oct 1.94 2.02 1.88 1.94 1.94 0.52 17.06 56,171 154.32 0 0.00 0.00 21
14 23-Oct 1.86 1.94 1.86 1.93 1.92 3.76 16.97 12,783 35.12 0 0.00 0.00 5
15 21-Oct 1.94 1.94 1.86 1.86 1.88 -3.63 16.36 520 1.43 0 0.00 0.00 0
16 20-Oct 1.90 1.95 1.83 1.93 1.88 3.76 16.97 11,611 31.90 0 0.00 0.00 4
17 17-Oct 2.02 2.03 1.85 1.86 1.94 -4.62 16.36 35,983 98.85 0 0.00 0.00 13
18 16-Oct 1.93 2.01 1.91 1.95 1.98 1.04 17.15 7,852 21.57 0 0.00 0.00 3
19 15-Oct 1.84 1.93 1.80 1.93 1.92 4.89 16.97 16,598 45.60 0 0.00 0.00 6
20 14-Oct 1.86 1.97 1.84 1.84 1.87 -2.13 16.18 1,508 4.14 0 0.00 0.00 1
21 13-Oct 1.81 1.89 1.81 1.88 1.86 3.87 16.53 12,683 34.84 0 0.00 0.00 5
22 10-Oct 1.94 1.94 1.81 1.81 1.83 -4.74 15.92 8,035 22.07 0 0.00 0.00 3
23 09-Oct 1.85 1.98 1.79 1.90 1.85 0.53 16.71 28,341 77.86 0 0.00 0.00 10
24 08-Oct 1.98 1.98 1.89 1.89 1.90 -2.58 16.62 11,195 30.76 0 0.00 0.00 4
25 07-Oct 1.98 2.00 1.88 1.94 1.91 -2.02 17.06 34,764 95.51 0 0.00 0.00 13
26 06-Oct 1.92 1.99 1.89 1.98 1.93 2.59 17.41 5,940 16.32 0 0.00 0.00 2
27 03-Oct 1.94 1.99 1.90 1.93 1.94 -0.52 16.97 9,894 27.18 0 0.00 0.00 4
28 01-Oct 1.95 1.97 1.86 1.94 1.90 2.65 17.06 7,674 21.08 0 0.00 0.00 3
29 30-Sep 1.95 1.95 1.89 1.89 1.90 -3.08 16.62 1,900 5.22 0 0.00 0.00 1
30 29-Sep 2.02 2.02 1.94 1.95 1.97 0.00 17.15 1,613 4.43 0 0.00 0.00 1
31 26-Sep 1.95 1.95 1.89 1.95 1.93 -1.52 17.15 8,129 22.33 0 0.00 0.00 3
32 25-Sep 2.03 2.03 1.94 1.98 1.98 -2.46 17.41 9,693 26.63 0 0.00 0.00 4
33 24-Sep 2.07 2.07 1.97 2.03 1.99 -0.98 17.85 3,045 8.37 0 0.00 0.00 1
34 23-Sep 2.05 2.06 1.99 2.05 2.00 -1.44 18.03 18,201 50.00 0 0.00 0.00 7
35 22-Sep 2.03 2.10 2.02 2.08 2.08 2.97 18.29 4,620 12.69 0 0.00 0.00 2
36 19-Sep 1.93 2.02 1.93 2.02 2.00 4.66 17.76 22,126 60.79 0 0.00 0.00 8
37 18-Sep 1.97 2.03 1.91 1.93 1.95 -2.03 16.97 8,121 22.31 0 0.00 0.00 3
38 17-Sep 1.90 1.99 1.85 1.97 1.91 1.03 17.32 6,441 17.70 0 0.00 0.00 2
39 16-Sep 2.01 2.10 1.93 1.95 1.99 -2.99 17.15 2,622 7.20 0 0.00 0.00 1
40 12-Sep 2.08 2.10 1.95 2.01 2.02 -0.50 17.67 8,705 23.91 0 0.00 0.00 3
41 11-Sep 2.03 2.09 2.01 2.02 2.02 -4.72 17.76 13,699 37.63 0 0.00 0.00 5
42 10-Sep 2.17 2.17 2.12 2.12 2.13 -2.30 18.64 4,468 12.27 0 0.00 0.00 2
43 09-Sep 2.15 2.17 2.15 2.17 2.15 -0.46 19.08 1,018 2.80 0 0.00 0.00 0
44 08-Sep 2.25 2.25 2.16 2.18 2.22 0.93 19.17 11,163 30.67 0 0.00 0.00 4
45 05-Sep 2.23 2.23 2.12 2.16 2.15 1.41 18.99 21,305 58.53 0 0.00 0.00 8
46 04-Sep 2.07 2.19 2.03 2.13 2.16 1.91 18.73 22,973 63.11 0 0.00 0.00 8
47 03-Sep 2.12 2.13 2.00 2.09 2.07 -0.48 18.38 5,489 15.08 0 0.00 0.00 2
48 02-Sep 2.08 2.13 2.00 2.10 2.09 3.45 18.47 8,008 22.00 0 0.00 0.00 3
49 01-Sep 2.00 2.07 1.96 2.03 2.05 2.01 17.85 14,312 39.32 0 0.00 0.00 5
50 29-Aug 1.98 2.05 1.98 1.99 2.01 1.53 17.50 12,279 33.73 0 0.00 0.00 5
51 28-Aug 1.90 1.98 1.85 1.96 1.94 3.16 17.23 10,884 29.90 0 0.00 0.00 4
52 26-Aug 2.04 2.04 1.90 1.90 1.91 -4.52 16.71 14,569 40.02 0 0.00 0.00 5
53 25-Aug 2.00 2.09 1.96 1.99 2.00 -0.50 17.50 14,803 40.67 0 0.00 0.00 5
54 22-Aug 2.05 2.05 2.00 2.00 2.05 -0.99 17.00 363 1.00 0 0.00 0.00 0
55 21-Aug 2.06 2.06 1.93 2.02 2.03 2.54 17.76 4,898 13.46 0 0.00 0.00 2
56 20-Aug 1.88 1.97 1.88 1.97 1.97 4.79 17.32 7,544 20.73 0 0.00 0.00 3
57 19-Aug 1.91 1.94 1.80 1.88 1.89 -1.05 16.53 8,270 22.72 0 0.00 0.00 3
58 18-Aug 1.91 2.02 1.87 1.90 1.89 -3.06 16.71 21,444 58.91 0 0.00 0.00 8
59 14-Aug 1.88 1.97 1.88 1.96 1.97 4.26 17.23 6,564 18.03 0 0.00 0.00 2
60 13-Aug 1.92 1.95 1.87 1.88 1.89 1.08 16.53 8,820 24.23 0 0.00 0.00 3
61 12-Aug 1.85 1.92 1.83 1.86 1.85 -2.62 16.36 14,287 39.25 0 0.00 0.00 5
62 11-Aug 1.98 1.98 1.82 1.91 1.87 -0.52 16.79 18,428 50.63 0 0.00 0.00 7
63 08-Aug 1.90 2.00 1.90 1.92 1.92 -2.04 16.88 20,576 56.53 0 0.00 0.00 8
64 07-Aug 2.02 2.02 1.92 1.96 1.97 -2.00 17.23 12,702 34.90 0 0.00 0.00 5
65 06-Aug 2.04 2.04 1.96 2.00 1.99 -0.99 17.00 10,237 28.12 0 0.00 0.00 4
66 05-Aug 2.07 2.07 2.00 2.02 2.04 2.02 17.76 15,169 41.67 0 0.00 0.00 6
67 04-Aug 2.00 2.00 1.90 1.98 1.93 -1.00 17.41 3,822 10.50 0 0.00 0.00 1

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