Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹79

(-3.65%)

Jun 2, 2025|12:53:00 PM

Invest wise with Expert advice

From Date

02/05/2025

To Date

02/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	81	81.35	81	81.3	53	18,03,619	22,184
06-May-2025	82.95	82.95	81.15	81.17	12	53,042	653
07-May-2025	80.93	81.25	80.93	81	61	17,14,486	21,120
08-May-2025	81	81.45	79	79.18	24	9,70,959	11,969
09-May-2025	78.99	78.99	78	78	7	1,29,180	1,638
12-May-2025	78	79.1	77.61	79.1	11	9,10,780	11,533
13-May-2025	79.49	80.05	78.66	79.52	103	63,08,784	79,353
14-May-2025	79.13	80	78.94	79.5	38	16,32,592	20,506
15-May-2025	79.5	81.7	79	80.37	82	1,42,38,299	1,78,336
16-May-2025	79	82.15	78.8	82.15	62	73,89,955	92,891
19-May-2025	83.79	85	79.12	81.5	66	62,75,211	75,784
20-May-2025	78.01	80.9	78.01	78.52	66	20,42,041	26,021
21-May-2025	79.1	81	78.52	79.07	204	28,06,248	35,299
22-May-2025	79.9	79.9	78.55	79.44	58	4,84,513	6,136
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

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice