Inertia Steel

Inertia Steel Ltd Historical Data

NSEBSE

₹54

(15.16%)

Mar 18, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Feb-2026	50.75	51	47.4	47.96	739	1,27,90,405	1,50,086
24-Feb-2026	48	48.6	44.1	45.64	886	1,47,51,627	82,392
25-Feb-2026	45.71	47.78	45	46.25	412	66,61,051	61,532
26-Feb-2026	47.99	47.99	43.9	44.09	483	4,86,05,459	7,81,700
27-Feb-2026	44.13	45.37	42.65	44.69	206	31,33,395	23,821
02-Mar-2026	41.5	43.75	41	43.33	287	53,30,626	47,797
04-Mar-2026	40.6	42.6	39	40.8	330	33,55,080	32,193
05-Mar-2026	41	42.5	40.27	42.19	236	38,56,474	31,533
06-Mar-2026	40.52	41.8	40	40.92	224	13,11,898	9,545
09-Mar-2026	40	40	38	38.69	178	9,95,248	21,504
10-Mar-2026	39.46	40.95	38.21	40.27	275	17,69,297	18,465
11-Mar-2026	40.35	42.55	38.99	39.76	204	24,58,271	32,095
12-Mar-2026	39.55	42.5	32.11	41.9	1,112	5,81,43,412	12,46,690
13-Mar-2026	43	45.32	40.5	43.42	459	58,33,196	75,230
16-Mar-2026	43.2	45	42	44.54	465	25,22,595	34,448
17-Mar-2026	44.58	47.65	41.1	46.89	556	65,01,010	35,108

Inertia Steel: Related NEWS

No Record Found

Invest wise with Expert advice