Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹42.16

(-2.61%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	47.95	50.06	47.95	50.06	143	27,57,645	39,509
23-Sep-2025	50.32	52	50.32	51.95	116	9,51,779	13,806
24-Sep-2025	52.08	53.99	49.36	49.36	190	27,08,774	33,482
25-Sep-2025	49.6	51.5	49.42	51.4	135	7,59,142	10,358
26-Sep-2025	51.68	52.5	48.83	48.83	168	7,11,818	8,154
29-Sep-2025	48.85	49.39	46.39	48.58	120	8,08,922	9,453
30-Sep-2025	48.89	48.98	48	48.37	89	59,116	1,058
01-Oct-2025	48.65	50.5	47.49	49.81	107	6,19,006	10,008
03-Oct-2025	50.74	50.74	47.32	48.03	141	3,87,006	3,433
06-Oct-2025	48.04	49	46	47.03	306	20,70,998	14,137
07-Oct-2025	47	47.98	46.53	47.21	96	4,62,210	3,082
08-Oct-2025	47.5	48.45	42.49	47.5	135	8,99,932	11,471
09-Oct-2025	46.02	47.99	44.75	47.24	89	8,26,920	6,640
10-Oct-2025	47	50.99	46	48.97	110	12,79,750	13,085
13-Oct-2025	51.15	51.15	46.9	48.66	94	4,45,665	4,110
14-Oct-2025	48.67	49.6	47.3	48.28	44	1,42,649	1,176
15-Oct-2025	48.95	50	46.26	49.71	102	5,69,309	4,748
16-Oct-2025	49.47	49.47	47.8	48.4	79	2,15,209	2,246
17-Oct-2025	47.48	48.74	43.56	47.39	137	18,15,403	5,462
20-Oct-2025	48.3	48.3	42.66	43.29	170	8,83,706	10,752
21-Oct-2025	43.89	45.4	39.25	42.16	104	49,82,431	94,324

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice