Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹49.81

(2.98%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	51.56	52.75	50.52	51.01	47	4,99,173	9,102
03-Sep-2025	51.85	53.56	49.05	52.81	69	4,98,918	7,067
04-Sep-2025	54	54.47	51.15	52.18	99	9,39,791	4,421
05-Sep-2025	52	54.78	52	54.49	53	2,24,308	1,615
08-Sep-2025	56.99	57.21	54.4	57.21	62	3,02,994	3,046
09-Sep-2025	59.98	59.98	58.15	59.13	108	10,43,862	5,441
10-Sep-2025	60.32	60.6	56.18	56.18	98	8,04,297	10,033
11-Sep-2025	55.77	58.98	54.25	56.92	128	4,95,325	5,301
12-Sep-2025	55.05	57.95	54.3	54.3	47	1,78,196	3,169
15-Sep-2025	54	56.99	51.59	51.59	171	26,36,241	15,149
16-Sep-2025	52.62	52.62	49.02	50.07	121	10,51,599	8,946
17-Sep-2025	50.79	52.57	47.57	52.03	170	48,80,618	61,087
18-Sep-2025	52.04	53.95	49.43	50.18	248	22,54,393	16,883
19-Sep-2025	49.5	50.96	47.68	47.68	271	25,09,183	19,039
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

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice