Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹74.21

(2.60%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	79.79	82.9	77.2	80.25	81	51,80,597	65,560
26-May-2025	81.5	84.26	78.31	78.69	74	10,40,193	12,728
27-May-2025	80.3	81.9	78.02	81	102	1,07,62,738	1,32,895
28-May-2025	82.62	84	80.98	82.01	102	72,17,742	88,131
29-May-2025	81.3	83.5	79.5	82	159	1,47,60,497	1,79,985
30-May-2025	82	82.5	79.5	81.99	76	25,81,209	31,731
02-Jun-2025	80.9	83	77.9	81.15	150	41,75,416	52,882
03-Jun-2025	79.01	81.47	77.65	80.81	142	28,47,166	35,902
04-Jun-2025	78.42	83.4	76.77	81.89	188	1,09,27,909	1,38,031
05-Jun-2025	78.94	80.2	77.8	79.12	188	53,56,407	68,102
06-Jun-2025	78.7	78.7	75.17	75.91	221	59,25,173	78,222
09-Jun-2025	74.43	74.99	72.12	72.12	93	15,35,346	21,226
10-Jun-2025	71.96	72.5	68.52	71.92	181	55,40,883	79,563
11-Jun-2025	71.92	71.92	68.5	68.57	100	11,26,758	16,360
12-Jun-2025	68.76	71.99	66.12	71.99	97	28,82,768	40,867
13-Jun-2025	72.15	75.5	71.92	74.99	159	42,72,113	57,188
16-Jun-2025	74.99	74.99	71.55	71.66	150	28,51,944	39,210
17-Jun-2025	71.4	72.86	69	69.45	107	22,25,562	31,814
18-Jun-2025	70.58	70.58	69	69.69	41	3,42,043	4,933
19-Jun-2025	69.97	73.17	69.5	72.33	139	30,61,109	42,615
20-Jun-2025	71.97	74.79	71.97	74.21	93	15,07,586	20,350

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice