Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹79.39

(0.53%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	73.76	74.67	71.55	73.25	49	2,77,342	3,774
24-Jun-2025	73.13	76.89	73.13	76.47	74	42,57,473	56,508
25-Jun-2025	76.47	80.29	76.47	78.88	98	42,97,077	54,200
26-Jun-2025	78.34	82	78	78.11	84	8,65,406	10,756
27-Jun-2025	82	82	78.5	80.58	57	5,94,739	7,393
30-Jun-2025	80.7	80.7	77.5	78.01	48	5,92,648	7,508
01-Jul-2025	77.9	77.9	74.11	74.78	69	8,59,920	11,289
02-Jul-2025	78.05	78.05	75.2	75.36	69	39,90,949	26,429
03-Jul-2025	72.1	79.12	72.1	78.9	89	58,48,874	70,359
04-Jul-2025	82.5	82.5	75	77.78	84	16,14,931	18,815
07-Jul-2025	80.5	80.5	75	77.8	88	14,97,456	10,380
08-Jul-2025	78	79.6	76.16	79.5	706	80,17,676	79,367
09-Jul-2025	79.89	81	77	79.36	48	6,14,071	4,346
10-Jul-2025	76.59	80.1	76.59	78.97	59	2,16,757	2,721
11-Jul-2025	79.9	79.9	77.25	79.39	60	2,72,485	3,181

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice