Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹47.96

(-5.40%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	49.8	51.5	46	46.91	581	1,48,17,128	48,190
28-Jan-2026	46.94	56.29	46.94	56.29	736	3,59,48,183	2,07,739
29-Jan-2026	56.5	57.95	51.75	53.47	1,273	2,88,84,268	88,867
30-Jan-2026	53.8	56.4	51	53.87	654	88,98,538	61,983
01-Feb-2026	55.5	55.7	52.01	52.83	660	57,47,974	57,890
02-Feb-2026	52.9	55.48	51	52.9	691	1,09,28,859	41,166
03-Feb-2026	53	54.3	50.96	51.57	588	98,30,326	41,123
04-Feb-2026	51.57	52.79	49	50.75	446	29,42,759	36,112
05-Feb-2026	51.99	51.99	48.95	51.05	480	45,05,668	26,294
06-Feb-2026	51.1	51.75	48.01	49.14	514	46,81,703	42,667
09-Feb-2026	49.2	52.3	48.66	51.82	683	10,89,30,734	14,37,751
10-Feb-2026	51.9	55.75	51.89	53.5	922	3,02,19,465	1,30,757
11-Feb-2026	53.6	54.94	53.48	53.59	699	2,63,93,925	89,605
12-Feb-2026	54	54	46.25	53.44	533	81,60,806	59,797
13-Feb-2026	51.6	52.98	49.5	52.73	481	88,02,605	39,355
16-Feb-2026	51.02	52.99	49.24	52.54	508	1,45,17,919	1,17,418
17-Feb-2026	52	52.52	49.96	50.29	382	74,39,485	65,681
18-Feb-2026	50.4	55.5	50.36	53.26	1,336	4,50,90,544	2,62,639
19-Feb-2026	54.75	54.75	49.31	51.13	422	1,23,49,218	1,17,398
20-Feb-2026	51.27	51.97	49.99	50.7	405	60,10,104	32,503

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice